{ "symbol": "INJUSDC", "fetched_at": "2026-04-11T16:35:36.416411", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 9.72, "high": 9.77, "low": 9.43, "close": 9.52, "volume": 30555.52, "close_time": 1760367599999, "quote_volume": 293164.5475, "trades": 1808, "taker_buy_base": 14378.12, "taker_buy_quote": 138003.3967 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 9.52, "high": 9.81, "low": 9.52, "close": 9.75, "volume": 28249.37, "close_time": 1760371199999, "quote_volume": 273738.5975, "trades": 1240, "taker_buy_base": 12827.49, "taker_buy_quote": 124480.6495 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 9.75, "high": 9.84, "low": 9.67, "close": 9.8, "volume": 26261.06, "close_time": 1760374799999, "quote_volume": 256202.7316, "trades": 1287, "taker_buy_base": 11996.26, "taker_buy_quote": 117050.8167 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 9.79, "high": 9.97, "low": 9.7, "close": 9.96, "volume": 11113.73, "close_time": 1760378399999, "quote_volume": 109093.6633, "trades": 876, "taker_buy_base": 5853.02, "taker_buy_quote": 57423.8839 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 9.96, "high": 9.99, "low": 9.83, "close": 9.89, "volume": 25067.55, "close_time": 1760381999999, "quote_volume": 248548.715, "trades": 1164, "taker_buy_base": 14275.23, "taker_buy_quote": 141697.8276 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 9.89, "high": 10.03, "low": 9.88, "close": 9.98, "volume": 27522.16, "close_time": 1760385599999, "quote_volume": 274612.8116, "trades": 1031, "taker_buy_base": 9797.96, "taker_buy_quote": 97775.5221 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 9.97, "high": 10.09, "low": 9.94, "close": 10.08, "volume": 13690.53, "close_time": 1760389199999, "quote_volume": 136886.098, "trades": 543, "taker_buy_base": 6793.39, "taker_buy_quote": 67928.0748 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 10.07, "high": 10.11, "low": 9.93, "close": 9.95, "volume": 7652.65, "close_time": 1760392799999, "quote_volume": 76778.34, "trades": 337, "taker_buy_base": 3107.81, "taker_buy_quote": 31248.8574 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 9.96, "high": 10.02, "low": 9.91, "close": 9.98, "volume": 195966.56, "close_time": 1760396399999, "quote_volume": 1950705.7718, "trades": 2058, "taker_buy_base": 96601.14, "taker_buy_quote": 962027.6828 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 9.97, "high": 10.01, "low": 9.89, "close": 9.92, "volume": 99443.74, "close_time": 1760399999999, "quote_volume": 990970.3808, "trades": 1189, "taker_buy_base": 49329.5, "taker_buy_quote": 491763.3848 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 9.94, "high": 10.0, "low": 9.86, "close": 9.89, "volume": 5418.59, "close_time": 1760403599999, "quote_volume": 53819.2671, "trades": 177, "taker_buy_base": 2582.04, "taker_buy_quote": 25653.4376 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 9.88, "high": 9.93, "low": 9.81, "close": 9.85, "volume": 6750.68, "close_time": 1760407199999, "quote_volume": 66540.858, "trades": 189, "taker_buy_base": 1835.87, "taker_buy_quote": 18114.7637 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 9.84, "high": 9.84, "low": 9.72, "close": 9.73, "volume": 9547.55, "close_time": 1760410799999, "quote_volume": 93271.5674, "trades": 341, "taker_buy_base": 5255.59, "taker_buy_quote": 51371.5919 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 9.73, "high": 9.8, "low": 9.63, "close": 9.7, "volume": 6566.16, "close_time": 1760414399999, "quote_volume": 63703.0231, "trades": 307, "taker_buy_base": 2210.85, "taker_buy_quote": 21459.7646 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 9.7, "high": 9.73, "low": 9.47, "close": 9.54, "volume": 15149.62, "close_time": 1760417999999, "quote_volume": 145279.6647, "trades": 526, "taker_buy_base": 6525.1, "taker_buy_quote": 62577.9305 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 9.54, "high": 9.64, "low": 9.36, "close": 9.45, "volume": 13522.45, "close_time": 1760421599999, "quote_volume": 128327.7924, "trades": 543, "taker_buy_base": 4949.45, "taker_buy_quote": 46962.9919 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 9.45, "high": 9.51, "low": 9.0, "close": 9.21, "volume": 38002.8, "close_time": 1760425199999, "quote_volume": 350195.5502, "trades": 1257, "taker_buy_base": 13638.83, "taker_buy_quote": 125871.4729 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 9.22, "high": 9.27, "low": 9.08, "close": 9.12, "volume": 28479.31, "close_time": 1760428799999, "quote_volume": 260915.9932, "trades": 610, "taker_buy_base": 15467.48, "taker_buy_quote": 141680.9389 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 9.13, "high": 9.27, "low": 9.05, "close": 9.21, "volume": 12836.07, "close_time": 1760432399999, "quote_volume": 117388.5973, "trades": 426, "taker_buy_base": 6122.63, "taker_buy_quote": 56159.4381 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 9.2, "high": 9.28, "low": 9.17, "close": 9.23, "volume": 12872.58, "close_time": 1760435999999, "quote_volume": 118862.8938, "trades": 355, "taker_buy_base": 7016.11, "taker_buy_quote": 64787.2622 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 9.22, "high": 9.22, "low": 8.96, "close": 9.09, "volume": 21925.91, "close_time": 1760439599999, "quote_volume": 198384.5416, "trades": 854, "taker_buy_base": 6503.71, "taker_buy_quote": 58925.9243 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 9.09, "high": 9.26, "low": 9.09, "close": 9.18, "volume": 16666.79, "close_time": 1760443199999, "quote_volume": 153020.2734, "trades": 468, "taker_buy_base": 7606.75, "taker_buy_quote": 69846.1707 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 9.18, "high": 9.19, "low": 9.04, "close": 9.06, "volume": 18494.14, "close_time": 1760446799999, "quote_volume": 168389.1826, "trades": 596, "taker_buy_base": 10214.75, "taker_buy_quote": 92995.7819 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 9.07, "high": 9.27, "low": 9.0, "close": 9.22, "volume": 27540.24, "close_time": 1760450399999, "quote_volume": 251674.1983, "trades": 844, "taker_buy_base": 15451.35, "taker_buy_quote": 141520.9444 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 9.21, "high": 9.43, "low": 9.18, "close": 9.31, "volume": 21141.53, "close_time": 1760453999999, "quote_volume": 197238.0525, "trades": 912, "taker_buy_base": 9557.6, "taker_buy_quote": 89330.5393 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 9.31, "high": 9.61, "low": 9.27, "close": 9.59, "volume": 25161.78, "close_time": 1760457599999, "quote_volume": 238330.3986, "trades": 758, "taker_buy_base": 15367.74, "taker_buy_quote": 145697.5973 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 9.6, "high": 9.72, "low": 9.46, "close": 9.52, "volume": 33862.03, "close_time": 1760461199999, "quote_volume": 324945.723, "trades": 1050, "taker_buy_base": 13748.95, "taker_buy_quote": 132004.7452 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 9.49, "high": 9.66, "low": 9.4, "close": 9.56, "volume": 17513.41, "close_time": 1760464799999, "quote_volume": 167278.3046, "trades": 558, "taker_buy_base": 5899.85, "taker_buy_quote": 56414.0494 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 9.55, "high": 9.68, "low": 9.55, "close": 9.56, "volume": 6717.1, "close_time": 1760468399999, "quote_volume": 64462.4462, "trades": 298, "taker_buy_base": 3948.86, "taker_buy_quote": 37902.3521 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 9.59, "high": 9.72, "low": 9.4, "close": 9.56, "volume": 23305.01, "close_time": 1760471999999, "quote_volume": 222462.3617, "trades": 734, "taker_buy_base": 8728.03, "taker_buy_quote": 83266.7174 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 9.54, "high": 9.58, "low": 9.47, "close": 9.55, "volume": 14512.93, "close_time": 1760475599999, "quote_volume": 138129.6158, "trades": 403, "taker_buy_base": 8089.99, "taker_buy_quote": 77041.6934 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 9.55, "high": 9.58, "low": 9.46, "close": 9.56, "volume": 8360.39, "close_time": 1760479199999, "quote_volume": 79581.5613, "trades": 343, "taker_buy_base": 3823.73, "taker_buy_quote": 36397.1501 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 9.58, "high": 9.64, "low": 9.49, "close": 9.53, "volume": 10102.89, "close_time": 1760482799999, "quote_volume": 96704.2932, "trades": 367, "taker_buy_base": 4838.16, "taker_buy_quote": 46365.5743 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 9.53, "high": 9.59, "low": 9.52, "close": 9.55, "volume": 6298.1, "close_time": 1760486399999, "quote_volume": 60200.0612, "trades": 338, "taker_buy_base": 2860.02, "taker_buy_quote": 27338.9265 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 9.54, "high": 9.56, "low": 9.46, "close": 9.53, "volume": 15110.09, "close_time": 1760489999999, "quote_volume": 143599.6276, "trades": 538, "taker_buy_base": 8182.28, "taker_buy_quote": 77760.1231 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 9.53, "high": 9.53, "low": 9.43, "close": 9.49, "volume": 13209.8, "close_time": 1760493599999, "quote_volume": 125132.0013, "trades": 450, "taker_buy_base": 5664.32, "taker_buy_quote": 53648.195 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 9.49, "high": 9.61, "low": 9.48, "close": 9.5, "volume": 10814.28, "close_time": 1760497199999, "quote_volume": 103119.4337, "trades": 420, "taker_buy_base": 5098.95, "taker_buy_quote": 48592.8421 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 9.5, "high": 9.52, "low": 9.37, "close": 9.42, "volume": 15019.87, "close_time": 1760500799999, "quote_volume": 141738.7482, "trades": 525, "taker_buy_base": 9502.56, "taker_buy_quote": 89660.9686 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 9.42, "high": 9.53, "low": 9.39, "close": 9.51, "volume": 10948.03, "close_time": 1760504399999, "quote_volume": 103596.9518, "trades": 504, "taker_buy_base": 5222.87, "taker_buy_quote": 49457.287 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 9.51, "high": 9.56, "low": 9.46, "close": 9.5, "volume": 11510.41, "close_time": 1760507999999, "quote_volume": 109491.6486, "trades": 430, "taker_buy_base": 5378.31, "taker_buy_quote": 51148.1212 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 9.49, "high": 9.55, "low": 9.4, "close": 9.51, "volume": 14376.68, "close_time": 1760511599999, "quote_volume": 136081.1349, "trades": 600, "taker_buy_base": 6908.26, "taker_buy_quote": 65357.0048 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 9.51, "high": 9.54, "low": 9.45, "close": 9.53, "volume": 13022.68, "close_time": 1760515199999, "quote_volume": 123670.0645, "trades": 436, "taker_buy_base": 6910.76, "taker_buy_quote": 65642.9781 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 9.52, "high": 9.72, "low": 9.51, "close": 9.55, "volume": 25935.79, "close_time": 1760518799999, "quote_volume": 248804.0947, "trades": 929, "taker_buy_base": 13029.02, "taker_buy_quote": 125019.3505 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 9.55, "high": 9.58, "low": 9.46, "close": 9.47, "volume": 19120.36, "close_time": 1760522399999, "quote_volume": 181916.2018, "trades": 664, "taker_buy_base": 8741.71, "taker_buy_quote": 83208.2386 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 9.47, "high": 9.52, "low": 9.4, "close": 9.43, "volume": 10226.44, "close_time": 1760525999999, "quote_volume": 96543.8612, "trades": 360, "taker_buy_base": 4534.07, "taker_buy_quote": 42789.8629 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 9.43, "high": 9.44, "low": 9.3, "close": 9.38, "volume": 14971.11, "close_time": 1760529599999, "quote_volume": 140337.3141, "trades": 425, "taker_buy_base": 6019.34, "taker_buy_quote": 56431.3288 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 9.37, "high": 9.39, "low": 9.25, "close": 9.28, "volume": 8424.58, "close_time": 1760533199999, "quote_volume": 78384.2781, "trades": 388, "taker_buy_base": 3005.91, "taker_buy_quote": 27997.7376 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 9.28, "high": 9.34, "low": 9.06, "close": 9.25, "volume": 33546.92, "close_time": 1760536799999, "quote_volume": 308836.2561, "trades": 1282, "taker_buy_base": 15996.93, "taker_buy_quote": 147237.1451 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 9.25, "high": 9.36, "low": 9.12, "close": 9.18, "volume": 19091.66, "close_time": 1760540399999, "quote_volume": 176765.8905, "trades": 927, "taker_buy_base": 9444.1, "taker_buy_quote": 87539.121 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 9.18, "high": 9.23, "low": 9.04, "close": 9.1, "volume": 17627.3, "close_time": 1760543999999, "quote_volume": 160848.8626, "trades": 816, "taker_buy_base": 8543.01, "taker_buy_quote": 77993.4997 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 9.09, "high": 9.13, "low": 9.05, "close": 9.09, "volume": 12717.03, "close_time": 1760547599999, "quote_volume": 115640.0726, "trades": 557, "taker_buy_base": 5695.26, "taker_buy_quote": 51825.2285 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 9.09, "high": 9.16, "low": 8.99, "close": 9.15, "volume": 16331.77, "close_time": 1760551199999, "quote_volume": 148048.6966, "trades": 578, "taker_buy_base": 7773.11, "taker_buy_quote": 70561.4509 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 9.16, "high": 9.19, "low": 9.09, "close": 9.18, "volume": 14573.04, "close_time": 1760554799999, "quote_volume": 133149.7038, "trades": 495, "taker_buy_base": 8177.96, "taker_buy_quote": 74747.7606 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 9.16, "high": 9.16, "low": 9.04, "close": 9.08, "volume": 10300.71, "close_time": 1760558399999, "quote_volume": 93733.9926, "trades": 374, "taker_buy_base": 4889.95, "taker_buy_quote": 44512.4764 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 9.08, "high": 9.14, "low": 8.92, "close": 9.03, "volume": 25466.46, "close_time": 1760561999999, "quote_volume": 229643.9097, "trades": 862, "taker_buy_base": 11148.32, "taker_buy_quote": 100618.045 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 9.03, "high": 9.09, "low": 8.95, "close": 8.99, "volume": 15991.43, "close_time": 1760565599999, "quote_volume": 143981.0518, "trades": 530, "taker_buy_base": 7859.95, "taker_buy_quote": 70787.006 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 8.99, "high": 9.08, "low": 8.98, "close": 9.0, "volume": 10127.15, "close_time": 1760569199999, "quote_volume": 91364.3216, "trades": 333, "taker_buy_base": 4655.15, "taker_buy_quote": 42012.2513 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 9.0, "high": 9.07, "low": 8.99, "close": 9.05, "volume": 11344.23, "close_time": 1760572799999, "quote_volume": 102480.0102, "trades": 418, "taker_buy_base": 6887.05, "taker_buy_quote": 62216.132 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 9.05, "high": 9.06, "low": 8.97, "close": 8.98, "volume": 10469.07, "close_time": 1760576399999, "quote_volume": 94490.6705, "trades": 395, "taker_buy_base": 4882.78, "taker_buy_quote": 44077.1141 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 8.97, "high": 9.1, "low": 8.97, "close": 9.08, "volume": 10767.29, "close_time": 1760579999999, "quote_volume": 97227.8587, "trades": 464, "taker_buy_base": 5367.04, "taker_buy_quote": 48477.4304 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 9.08, "high": 9.13, "low": 9.0, "close": 9.08, "volume": 10474.23, "close_time": 1760583599999, "quote_volume": 94979.2768, "trades": 424, "taker_buy_base": 5417.03, "taker_buy_quote": 49107.7247 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 9.07, "high": 9.09, "low": 9.0, "close": 9.01, "volume": 13796.2, "close_time": 1760587199999, "quote_volume": 124795.6223, "trades": 438, "taker_buy_base": 7037.94, "taker_buy_quote": 63649.2161 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 9.01, "high": 9.09, "low": 8.98, "close": 9.01, "volume": 8159.93, "close_time": 1760590799999, "quote_volume": 73814.8032, "trades": 274, "taker_buy_base": 3926.36, "taker_buy_quote": 35507.3013 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 9.01, "high": 9.1, "low": 8.98, "close": 9.04, "volume": 8897.81, "close_time": 1760594399999, "quote_volume": 80320.572, "trades": 339, "taker_buy_base": 4830.56, "taker_buy_quote": 43604.8954 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 9.04, "high": 9.18, "low": 9.04, "close": 9.17, "volume": 14651.5, "close_time": 1760597999999, "quote_volume": 133551.623, "trades": 377, "taker_buy_base": 6992.11, "taker_buy_quote": 63853.4296 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 9.17, "high": 9.2, "low": 9.08, "close": 9.12, "volume": 8952.24, "close_time": 1760601599999, "quote_volume": 81672.846, "trades": 406, "taker_buy_base": 4718.55, "taker_buy_quote": 43045.6362 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 9.12, "high": 9.15, "low": 9.03, "close": 9.05, "volume": 6423.86, "close_time": 1760605199999, "quote_volume": 58306.3624, "trades": 364, "taker_buy_base": 2674.65, "taker_buy_quote": 24291.7881 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 9.05, "high": 9.2, "low": 8.76, "close": 9.14, "volume": 63338.72, "close_time": 1760608799999, "quote_volume": 566782.5795, "trades": 1949, "taker_buy_base": 29397.09, "taker_buy_quote": 263641.5696 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 9.14, "high": 9.29, "low": 9.14, "close": 9.25, "volume": 19374.31, "close_time": 1760612399999, "quote_volume": 178401.506, "trades": 680, "taker_buy_base": 10414.09, "taker_buy_quote": 95917.4431 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 9.25, "high": 9.28, "low": 9.17, "close": 9.24, "volume": 16936.93, "close_time": 1760615999999, "quote_volume": 156192.5783, "trades": 447, "taker_buy_base": 7496.58, "taker_buy_quote": 69156.7929 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 9.24, "high": 9.31, "low": 9.19, "close": 9.2, "volume": 10952.47, "close_time": 1760619599999, "quote_volume": 100999.3597, "trades": 467, "taker_buy_base": 5073.2, "taker_buy_quote": 46773.9791 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 9.2, "high": 9.26, "low": 9.11, "close": 9.15, "volume": 21165.05, "close_time": 1760623199999, "quote_volume": 194428.5638, "trades": 609, "taker_buy_base": 12941.57, "taker_buy_quote": 118711.8595 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 9.15, "high": 9.21, "low": 8.97, "close": 9.04, "volume": 40078.68, "close_time": 1760626799999, "quote_volume": 363153.3449, "trades": 1274, "taker_buy_base": 17380.22, "taker_buy_quote": 157590.6957 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 9.05, "high": 9.08, "low": 8.71, "close": 8.77, "volume": 47149.79, "close_time": 1760630399999, "quote_volume": 417723.9834, "trades": 1375, "taker_buy_base": 21755.55, "taker_buy_quote": 192710.7185 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 8.76, "high": 8.99, "low": 8.64, "close": 8.98, "volume": 45332.11, "close_time": 1760633999999, "quote_volume": 396836.9771, "trades": 1663, "taker_buy_base": 21869.09, "taker_buy_quote": 191619.1061 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 8.97, "high": 8.97, "low": 8.77, "close": 8.8, "volume": 24698.65, "close_time": 1760637599999, "quote_volume": 219296.053, "trades": 960, "taker_buy_base": 12582.31, "taker_buy_quote": 111717.1697 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 8.8, "high": 8.82, "low": 8.68, "close": 8.77, "volume": 19967.64, "close_time": 1760641199999, "quote_volume": 174662.8663, "trades": 849, "taker_buy_base": 11090.11, "taker_buy_quote": 97014.5937 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 8.78, "high": 8.79, "low": 8.54, "close": 8.62, "volume": 36467.73, "close_time": 1760644799999, "quote_volume": 314472.7921, "trades": 1086, "taker_buy_base": 17342.48, "taker_buy_quote": 149667.5038 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 8.63, "high": 8.66, "low": 8.48, "close": 8.53, "volume": 33067.25, "close_time": 1760648399999, "quote_volume": 282807.7599, "trades": 887, "taker_buy_base": 18286.68, "taker_buy_quote": 156420.979 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 8.54, "high": 8.65, "low": 8.5, "close": 8.64, "volume": 12878.76, "close_time": 1760651999999, "quote_volume": 110267.4414, "trades": 322, "taker_buy_base": 8026.23, "taker_buy_quote": 68731.6254 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 8.66, "high": 8.66, "low": 8.54, "close": 8.54, "volume": 11102.81, "close_time": 1760655599999, "quote_volume": 95478.3408, "trades": 388, "taker_buy_base": 5448.34, "taker_buy_quote": 46932.9325 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 8.53, "high": 8.64, "low": 8.52, "close": 8.63, "volume": 6378.21, "close_time": 1760659199999, "quote_volume": 54801.6579, "trades": 361, "taker_buy_base": 2412.32, "taker_buy_quote": 20718.4994 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 8.61, "high": 8.67, "low": 8.61, "close": 8.65, "volume": 8917.75, "close_time": 1760662799999, "quote_volume": 76998.2122, "trades": 406, "taker_buy_base": 4444.78, "taker_buy_quote": 38373.5422 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 8.66, "high": 8.75, "low": 8.64, "close": 8.67, "volume": 5329.45, "close_time": 1760666399999, "quote_volume": 46311.5687, "trades": 362, "taker_buy_base": 2737.61, "taker_buy_quote": 23791.3983 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 8.67, "high": 8.69, "low": 8.58, "close": 8.66, "volume": 7067.25, "close_time": 1760669999999, "quote_volume": 61110.1287, "trades": 388, "taker_buy_base": 3651.95, "taker_buy_quote": 31593.0278 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 8.66, "high": 8.7, "low": 8.66, "close": 8.69, "volume": 6329.25, "close_time": 1760673599999, "quote_volume": 54887.3958, "trades": 367, "taker_buy_base": 3434.19, "taker_buy_quote": 29780.8682 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 8.7, "high": 8.7, "low": 8.61, "close": 8.63, "volume": 4658.08, "close_time": 1760677199999, "quote_volume": 40333.7548, "trades": 309, "taker_buy_base": 2327.05, "taker_buy_quote": 20163.3266 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 8.63, "high": 8.65, "low": 8.55, "close": 8.57, "volume": 6731.33, "close_time": 1760680799999, "quote_volume": 57881.7567, "trades": 347, "taker_buy_base": 3462.04, "taker_buy_quote": 29792.1582 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 8.58, "high": 8.61, "low": 8.25, "close": 8.28, "volume": 25538.08, "close_time": 1760684399999, "quote_volume": 214301.2713, "trades": 1221, "taker_buy_base": 10985.91, "taker_buy_quote": 92058.9499 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 8.28, "high": 8.3, "low": 7.97, "close": 7.98, "volume": 54286.17, "close_time": 1760687999999, "quote_volume": 440820.405, "trades": 1998, "taker_buy_base": 22516.94, "taker_buy_quote": 183153.1232 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 7.99, "high": 8.01, "low": 7.76, "close": 7.82, "volume": 87649.29, "close_time": 1760691599999, "quote_volume": 689111.4257, "trades": 2709, "taker_buy_base": 41996.76, "taker_buy_quote": 330407.6228 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 7.82, "high": 8.12, "low": 7.81, "close": 7.98, "volume": 35859.55, "close_time": 1760695199999, "quote_volume": 285398.0781, "trades": 1536, "taker_buy_base": 19117.5, "taker_buy_quote": 151906.6667 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 7.97, "high": 8.02, "low": 7.81, "close": 7.96, "volume": 35428.89, "close_time": 1760698799999, "quote_volume": 280688.6215, "trades": 1588, "taker_buy_base": 17004.46, "taker_buy_quote": 134749.019 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 7.96, "high": 8.24, "low": 7.94, "close": 8.17, "volume": 48837.28, "close_time": 1760702399999, "quote_volume": 396331.9881, "trades": 1826, "taker_buy_base": 25723.63, "taker_buy_quote": 208668.2679 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 8.18, "high": 8.24, "low": 8.15, "close": 8.15, "volume": 16497.22, "close_time": 1760705999999, "quote_volume": 135018.5457, "trades": 695, "taker_buy_base": 6480.26, "taker_buy_quote": 53034.2684 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 8.16, "high": 8.28, "low": 8.07, "close": 8.22, "volume": 31730.07, "close_time": 1760709599999, "quote_volume": 259394.2767, "trades": 1202, "taker_buy_base": 14771.52, "taker_buy_quote": 120785.1096 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 8.22, "high": 8.23, "low": 8.01, "close": 8.11, "volume": 27469.39, "close_time": 1760713199999, "quote_volume": 222845.2357, "trades": 1042, "taker_buy_base": 12654.85, "taker_buy_quote": 102493.2476 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 8.11, "high": 8.32, "low": 8.11, "close": 8.32, "volume": 14592.46, "close_time": 1760716799999, "quote_volume": 119748.5487, "trades": 648, "taker_buy_base": 8802.82, "taker_buy_quote": 72330.9326 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 8.32, "high": 8.44, "low": 8.24, "close": 8.28, "volume": 41293.64, "close_time": 1760720399999, "quote_volume": 344906.4428, "trades": 1272, "taker_buy_base": 20731.67, "taker_buy_quote": 173199.8409 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 8.29, "high": 8.37, "low": 8.24, "close": 8.34, "volume": 12854.88, "close_time": 1760723999999, "quote_volume": 106603.2366, "trades": 489, "taker_buy_base": 5686.73, "taker_buy_quote": 47186.1408 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 8.34, "high": 8.43, "low": 8.31, "close": 8.34, "volume": 18571.04, "close_time": 1760727599999, "quote_volume": 155698.3012, "trades": 729, "taker_buy_base": 9677.41, "taker_buy_quote": 81150.5346 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 8.35, "high": 8.37, "low": 8.24, "close": 8.3, "volume": 5404.32, "close_time": 1760731199999, "quote_volume": 44916.4633, "trades": 400, "taker_buy_base": 2479.79, "taker_buy_quote": 20617.9025 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 8.3, "high": 8.4, "low": 8.28, "close": 8.37, "volume": 11629.89, "close_time": 1760734799999, "quote_volume": 97294.8836, "trades": 448, "taker_buy_base": 5160.71, "taker_buy_quote": 43173.8115 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 8.37, "high": 8.46, "low": 8.37, "close": 8.45, "volume": 13438.1, "close_time": 1760738399999, "quote_volume": 113288.1098, "trades": 413, "taker_buy_base": 5430.8, "taker_buy_quote": 45764.0375 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 8.44, "high": 8.55, "low": 8.39, "close": 8.42, "volume": 17544.74, "close_time": 1760741999999, "quote_volume": 148549.9121, "trades": 516, "taker_buy_base": 9361.28, "taker_buy_quote": 79185.4155 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 8.43, "high": 8.43, "low": 8.33, "close": 8.35, "volume": 11389.83, "close_time": 1760745599999, "quote_volume": 95209.157, "trades": 469, "taker_buy_base": 6344.07, "taker_buy_quote": 53045.9722 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 8.35, "high": 8.44, "low": 8.34, "close": 8.38, "volume": 9207.42, "close_time": 1760749199999, "quote_volume": 77245.7355, "trades": 468, "taker_buy_base": 4329.04, "taker_buy_quote": 36325.2176 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 8.39, "high": 8.46, "low": 8.39, "close": 8.44, "volume": 7907.29, "close_time": 1760752799999, "quote_volume": 66651.0076, "trades": 373, "taker_buy_base": 4097.04, "taker_buy_quote": 34563.0512 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 8.45, "high": 8.48, "low": 8.41, "close": 8.44, "volume": 7608.32, "close_time": 1760756399999, "quote_volume": 64200.1276, "trades": 408, "taker_buy_base": 3060.08, "taker_buy_quote": 25802.4932 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 8.44, "high": 8.5, "low": 8.44, "close": 8.47, "volume": 8617.02, "close_time": 1760759999999, "quote_volume": 72986.9496, "trades": 283, "taker_buy_base": 4673.38, "taker_buy_quote": 39581.8284 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 8.47, "high": 8.47, "low": 8.38, "close": 8.39, "volume": 7377.72, "close_time": 1760763599999, "quote_volume": 61996.9997, "trades": 312, "taker_buy_base": 3510.96, "taker_buy_quote": 29519.5285 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 8.39, "high": 8.43, "low": 8.36, "close": 8.41, "volume": 6618.13, "close_time": 1760767199999, "quote_volume": 55496.3988, "trades": 250, "taker_buy_base": 4308.82, "taker_buy_quote": 36117.064 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 8.4, "high": 8.44, "low": 8.35, "close": 8.4, "volume": 6784.53, "close_time": 1760770799999, "quote_volume": 56921.4175, "trades": 313, "taker_buy_base": 3698.47, "taker_buy_quote": 31014.2256 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 8.4, "high": 8.56, "low": 8.39, "close": 8.41, "volume": 16539.13, "close_time": 1760774399999, "quote_volume": 140139.9338, "trades": 632, "taker_buy_base": 8352.41, "taker_buy_quote": 70801.5653 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 8.41, "high": 8.47, "low": 8.41, "close": 8.42, "volume": 5849.43, "close_time": 1760777999999, "quote_volume": 49393.0896, "trades": 439, "taker_buy_base": 2740.0, "taker_buy_quote": 23150.1579 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 8.42, "high": 8.53, "low": 8.41, "close": 8.52, "volume": 10508.38, "close_time": 1760781599999, "quote_volume": 89204.3572, "trades": 405, "taker_buy_base": 4804.59, "taker_buy_quote": 40776.0563 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 8.52, "high": 8.56, "low": 8.46, "close": 8.51, "volume": 16168.69, "close_time": 1760785199999, "quote_volume": 137489.5963, "trades": 578, "taker_buy_base": 8798.41, "taker_buy_quote": 74798.9207 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 8.51, "high": 8.54, "low": 8.47, "close": 8.52, "volume": 8289.73, "close_time": 1760788799999, "quote_volume": 70550.2343, "trades": 491, "taker_buy_base": 3450.46, "taker_buy_quote": 29362.2736 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 8.52, "high": 8.54, "low": 8.46, "close": 8.47, "volume": 6718.76, "close_time": 1760792399999, "quote_volume": 57103.9904, "trades": 329, "taker_buy_base": 3180.35, "taker_buy_quote": 27034.0412 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 8.46, "high": 8.46, "low": 8.39, "close": 8.41, "volume": 6549.86, "close_time": 1760795999999, "quote_volume": 55152.4154, "trades": 435, "taker_buy_base": 2828.18, "taker_buy_quote": 23812.2934 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 8.41, "high": 8.47, "low": 8.36, "close": 8.45, "volume": 6791.78, "close_time": 1760799599999, "quote_volume": 57109.6162, "trades": 417, "taker_buy_base": 2810.25, "taker_buy_quote": 23645.7022 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 8.45, "high": 8.47, "low": 8.38, "close": 8.41, "volume": 5225.33, "close_time": 1760803199999, "quote_volume": 44048.7791, "trades": 346, "taker_buy_base": 2213.83, "taker_buy_quote": 18658.5611 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 8.41, "high": 8.42, "low": 8.33, "close": 8.38, "volume": 11751.93, "close_time": 1760806799999, "quote_volume": 98378.1099, "trades": 448, "taker_buy_base": 4079.72, "taker_buy_quote": 34163.8969 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 8.38, "high": 8.48, "low": 8.35, "close": 8.48, "volume": 6906.79, "close_time": 1760810399999, "quote_volume": 58013.5462, "trades": 360, "taker_buy_base": 4477.31, "taker_buy_quote": 37606.0461 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 8.47, "high": 8.5, "low": 8.44, "close": 8.44, "volume": 6100.33, "close_time": 1760813999999, "quote_volume": 51552.5559, "trades": 319, "taker_buy_base": 2319.73, "taker_buy_quote": 19604.902 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 8.44, "high": 8.47, "low": 8.43, "close": 8.46, "volume": 6351.37, "close_time": 1760817599999, "quote_volume": 53679.1932, "trades": 279, "taker_buy_base": 3414.19, "taker_buy_quote": 28860.5426 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 8.46, "high": 8.51, "low": 8.45, "close": 8.45, "volume": 6461.21, "close_time": 1760821199999, "quote_volume": 54759.0274, "trades": 276, "taker_buy_base": 3329.72, "taker_buy_quote": 28221.1573 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 8.45, "high": 8.47, "low": 8.4, "close": 8.47, "volume": 6596.25, "close_time": 1760824799999, "quote_volume": 55657.9606, "trades": 226, "taker_buy_base": 3991.18, "taker_buy_quote": 33674.9104 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 8.47, "high": 8.48, "low": 8.43, "close": 8.43, "volume": 6825.82, "close_time": 1760828399999, "quote_volume": 57709.0305, "trades": 245, "taker_buy_base": 3251.26, "taker_buy_quote": 27473.6534 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 8.43, "high": 8.44, "low": 8.41, "close": 8.44, "volume": 6383.78, "close_time": 1760831999999, "quote_volume": 53831.1764, "trades": 278, "taker_buy_base": 2564.99, "taker_buy_quote": 21627.9569 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 8.44, "high": 8.45, "low": 8.36, "close": 8.38, "volume": 5094.27, "close_time": 1760835599999, "quote_volume": 42722.2464, "trades": 300, "taker_buy_base": 2114.07, "taker_buy_quote": 17738.9692 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 8.37, "high": 8.41, "low": 8.36, "close": 8.39, "volume": 5064.24, "close_time": 1760839199999, "quote_volume": 42469.3331, "trades": 190, "taker_buy_base": 2623.71, "taker_buy_quote": 21998.064 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 8.41, "high": 8.44, "low": 8.38, "close": 8.39, "volume": 4402.45, "close_time": 1760842799999, "quote_volume": 36961.684, "trades": 156, "taker_buy_base": 2249.68, "taker_buy_quote": 18887.0288 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 8.39, "high": 8.49, "low": 8.38, "close": 8.46, "volume": 3249.66, "close_time": 1760846399999, "quote_volume": 27402.4212, "trades": 189, "taker_buy_base": 1719.4, "taker_buy_quote": 14479.6547 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 8.47, "high": 8.47, "low": 8.42, "close": 8.42, "volume": 4327.55, "close_time": 1760849999999, "quote_volume": 36506.7514, "trades": 212, "taker_buy_base": 2157.09, "taker_buy_quote": 18198.5772 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 8.43, "high": 8.46, "low": 8.38, "close": 8.39, "volume": 3647.35, "close_time": 1760853599999, "quote_volume": 30698.2204, "trades": 217, "taker_buy_base": 1955.57, "taker_buy_quote": 16467.463 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 8.39, "high": 8.4, "low": 8.34, "close": 8.36, "volume": 4634.73, "close_time": 1760857199999, "quote_volume": 38796.1958, "trades": 290, "taker_buy_base": 1906.41, "taker_buy_quote": 15964.3535 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 8.36, "high": 8.4, "low": 8.36, "close": 8.37, "volume": 3727.22, "close_time": 1760860799999, "quote_volume": 31196.1212, "trades": 182, "taker_buy_base": 1451.75, "taker_buy_quote": 12155.6098 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 8.38, "high": 8.48, "low": 8.32, "close": 8.34, "volume": 14149.42, "close_time": 1760864399999, "quote_volume": 118935.4886, "trades": 529, "taker_buy_base": 7070.15, "taker_buy_quote": 59489.0861 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 8.34, "high": 8.52, "low": 8.27, "close": 8.45, "volume": 9818.0, "close_time": 1760867999999, "quote_volume": 82440.1207, "trades": 527, "taker_buy_base": 5244.94, "taker_buy_quote": 44129.0512 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 8.45, "high": 8.58, "low": 8.41, "close": 8.56, "volume": 19966.31, "close_time": 1760871599999, "quote_volume": 169908.8125, "trades": 729, "taker_buy_base": 12151.07, "taker_buy_quote": 103449.2996 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 8.56, "high": 8.65, "low": 8.54, "close": 8.56, "volume": 22620.99, "close_time": 1760875199999, "quote_volume": 194650.2815, "trades": 626, "taker_buy_base": 8470.44, "taker_buy_quote": 72812.2658 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 8.56, "high": 8.57, "low": 8.48, "close": 8.52, "volume": 10580.46, "close_time": 1760878799999, "quote_volume": 90141.2772, "trades": 487, "taker_buy_base": 5212.45, "taker_buy_quote": 44405.4629 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 8.52, "high": 8.73, "low": 8.5, "close": 8.69, "volume": 23806.11, "close_time": 1760882399999, "quote_volume": 204467.0705, "trades": 801, "taker_buy_base": 13938.86, "taker_buy_quote": 119741.534 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 8.7, "high": 8.73, "low": 8.62, "close": 8.71, "volume": 15988.63, "close_time": 1760885999999, "quote_volume": 138830.6071, "trades": 577, "taker_buy_base": 8154.23, "taker_buy_quote": 70802.79 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 8.71, "high": 8.71, "low": 8.64, "close": 8.66, "volume": 10061.82, "close_time": 1760889599999, "quote_volume": 87244.5939, "trades": 464, "taker_buy_base": 5807.19, "taker_buy_quote": 50350.3501 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 8.67, "high": 8.7, "low": 8.6, "close": 8.66, "volume": 9558.78, "close_time": 1760893199999, "quote_volume": 82712.5681, "trades": 466, "taker_buy_base": 5618.86, "taker_buy_quote": 48618.2883 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 8.66, "high": 8.74, "low": 8.64, "close": 8.65, "volume": 17232.33, "close_time": 1760896799999, "quote_volume": 149525.6529, "trades": 492, "taker_buy_base": 8249.86, "taker_buy_quote": 71566.2681 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 8.65, "high": 8.68, "low": 8.64, "close": 8.67, "volume": 12074.5, "close_time": 1760900399999, "quote_volume": 104524.3834, "trades": 347, "taker_buy_base": 7378.72, "taker_buy_quote": 63855.5181 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 8.66, "high": 8.67, "low": 8.62, "close": 8.65, "volume": 6574.56, "close_time": 1760903999999, "quote_volume": 56843.3824, "trades": 391, "taker_buy_base": 2978.64, "taker_buy_quote": 25754.9462 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 8.65, "high": 8.68, "low": 8.63, "close": 8.68, "volume": 9897.46, "close_time": 1760907599999, "quote_volume": 85664.3164, "trades": 296, "taker_buy_base": 4711.82, "taker_buy_quote": 40796.2225 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 8.68, "high": 8.68, "low": 8.57, "close": 8.61, "volume": 9793.31, "close_time": 1760911199999, "quote_volume": 84264.1081, "trades": 334, "taker_buy_base": 2706.73, "taker_buy_quote": 23292.0801 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 8.62, "high": 8.67, "low": 8.62, "close": 8.64, "volume": 6921.51, "close_time": 1760914799999, "quote_volume": 59824.0183, "trades": 343, "taker_buy_base": 3494.62, "taker_buy_quote": 30198.3421 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 8.62, "high": 8.62, "low": 8.55, "close": 8.56, "volume": 6867.81, "close_time": 1760918399999, "quote_volume": 58902.4629, "trades": 271, "taker_buy_base": 2094.5, "taker_buy_quote": 17972.5842 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 8.55, "high": 8.55, "low": 8.35, "close": 8.45, "volume": 25017.57, "close_time": 1760921999999, "quote_volume": 211115.3731, "trades": 737, "taker_buy_base": 9983.42, "taker_buy_quote": 84247.2695 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 8.46, "high": 8.5, "low": 8.43, "close": 8.47, "volume": 9770.22, "close_time": 1760925599999, "quote_volume": 82709.2646, "trades": 349, "taker_buy_base": 4739.02, "taker_buy_quote": 40108.5926 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 8.45, "high": 8.53, "low": 8.42, "close": 8.51, "volume": 7798.07, "close_time": 1760929199999, "quote_volume": 66140.2155, "trades": 318, "taker_buy_base": 3231.4, "taker_buy_quote": 27396.7673 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 8.51, "high": 8.78, "low": 8.49, "close": 8.76, "volume": 9312.94, "close_time": 1760932799999, "quote_volume": 80235.3458, "trades": 407, "taker_buy_base": 5630.62, "taker_buy_quote": 48541.9597 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 8.77, "high": 8.79, "low": 8.7, "close": 8.78, "volume": 9090.44, "close_time": 1760936399999, "quote_volume": 79503.1129, "trades": 334, "taker_buy_base": 5117.86, "taker_buy_quote": 44765.2034 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 8.78, "high": 8.84, "low": 8.75, "close": 8.82, "volume": 12946.55, "close_time": 1760939999999, "quote_volume": 113673.4399, "trades": 360, "taker_buy_base": 6746.32, "taker_buy_quote": 59256.2298 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 8.81, "high": 8.97, "low": 8.8, "close": 8.9, "volume": 9911.82, "close_time": 1760943599999, "quote_volume": 88136.5883, "trades": 371, "taker_buy_base": 3285.69, "taker_buy_quote": 29200.0405 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 8.9, "high": 8.93, "low": 8.83, "close": 8.85, "volume": 10251.86, "close_time": 1760947199999, "quote_volume": 91126.6225, "trades": 380, "taker_buy_base": 5179.71, "taker_buy_quote": 46106.6175 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 8.85, "high": 8.9, "low": 8.79, "close": 8.83, "volume": 13631.16, "close_time": 1760950799999, "quote_volume": 120383.0796, "trades": 493, "taker_buy_base": 8284.34, "taker_buy_quote": 73150.0237 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 8.82, "high": 8.84, "low": 8.78, "close": 8.83, "volume": 11023.5, "close_time": 1760954399999, "quote_volume": 97158.8301, "trades": 325, "taker_buy_base": 5383.45, "taker_buy_quote": 47480.4053 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 8.84, "high": 8.91, "low": 8.79, "close": 8.83, "volume": 34032.8, "close_time": 1760957999999, "quote_volume": 301192.9328, "trades": 662, "taker_buy_base": 19242.78, "taker_buy_quote": 170310.6592 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 8.83, "high": 8.86, "low": 8.8, "close": 8.84, "volume": 4180.14, "close_time": 1760961599999, "quote_volume": 36881.8075, "trades": 261, "taker_buy_base": 1301.02, "taker_buy_quote": 11483.7623 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 8.84, "high": 8.87, "low": 8.82, "close": 8.86, "volume": 4301.3, "close_time": 1760965199999, "quote_volume": 38058.5616, "trades": 173, "taker_buy_base": 1533.23, "taker_buy_quote": 13568.8362 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 8.87, "high": 8.97, "low": 8.86, "close": 8.97, "volume": 10282.32, "close_time": 1760968799999, "quote_volume": 91565.1272, "trades": 393, "taker_buy_base": 4993.01, "taker_buy_quote": 44549.3505 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 8.97, "high": 9.0, "low": 8.91, "close": 8.96, "volume": 10252.84, "close_time": 1760972399999, "quote_volume": 91862.1731, "trades": 213, "taker_buy_base": 6395.12, "taker_buy_quote": 57295.9006 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 8.96, "high": 8.99, "low": 8.87, "close": 8.87, "volume": 23130.24, "close_time": 1760975999999, "quote_volume": 206823.2064, "trades": 392, "taker_buy_base": 11312.33, "taker_buy_quote": 101142.0738 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 8.86, "high": 8.86, "low": 8.68, "close": 8.78, "volume": 22488.86, "close_time": 1760979599999, "quote_volume": 197207.4021, "trades": 725, "taker_buy_base": 8503.08, "taker_buy_quote": 74598.0502 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 8.78, "high": 8.82, "low": 8.7, "close": 8.78, "volume": 7982.72, "close_time": 1760983199999, "quote_volume": 69833.9092, "trades": 335, "taker_buy_base": 3490.13, "taker_buy_quote": 30548.6414 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 8.77, "high": 8.81, "low": 8.75, "close": 8.8, "volume": 6463.38, "close_time": 1760986799999, "quote_volume": 56673.0176, "trades": 347, "taker_buy_base": 2867.49, "taker_buy_quote": 25139.6428 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 8.8, "high": 8.86, "low": 8.75, "close": 8.84, "volume": 6154.34, "close_time": 1760990399999, "quote_volume": 54145.1851, "trades": 259, "taker_buy_base": 3765.0, "taker_buy_quote": 33119.2633 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 8.82, "high": 8.84, "low": 8.79, "close": 8.83, "volume": 2806.52, "close_time": 1760993999999, "quote_volume": 24730.3212, "trades": 198, "taker_buy_base": 1244.78, "taker_buy_quote": 10973.3262 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 8.83, "high": 8.88, "low": 8.75, "close": 8.75, "volume": 12003.55, "close_time": 1760997599999, "quote_volume": 105647.1851, "trades": 333, "taker_buy_base": 3654.22, "taker_buy_quote": 32228.7576 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 8.77, "high": 8.81, "low": 8.75, "close": 8.79, "volume": 4305.98, "close_time": 1761001199999, "quote_volume": 37827.2738, "trades": 197, "taker_buy_base": 2565.26, "taker_buy_quote": 22542.2217 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 8.79, "high": 8.8, "low": 8.74, "close": 8.75, "volume": 6216.8, "close_time": 1761004799999, "quote_volume": 54452.2976, "trades": 291, "taker_buy_base": 4427.83, "taker_buy_quote": 38803.4041 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 8.74, "high": 8.75, "low": 8.7, "close": 8.71, "volume": 5210.91, "close_time": 1761008399999, "quote_volume": 45462.0904, "trades": 212, "taker_buy_base": 2931.54, "taker_buy_quote": 25580.6365 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 8.71, "high": 8.71, "low": 8.6, "close": 8.63, "volume": 2276.94, "close_time": 1761011999999, "quote_volume": 19705.951, "trades": 175, "taker_buy_base": 963.6, "taker_buy_quote": 8338.7149 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 8.63, "high": 8.63, "low": 8.57, "close": 8.59, "volume": 7273.01, "close_time": 1761015599999, "quote_volume": 62559.6259, "trades": 288, "taker_buy_base": 3383.57, "taker_buy_quote": 29106.4181 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 8.6, "high": 8.61, "low": 8.53, "close": 8.53, "volume": 5379.31, "close_time": 1761019199999, "quote_volume": 46117.941, "trades": 249, "taker_buy_base": 2374.57, "taker_buy_quote": 20351.6245 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 8.53, "high": 8.54, "low": 8.37, "close": 8.39, "volume": 15772.63, "close_time": 1761022799999, "quote_volume": 133355.8062, "trades": 653, "taker_buy_base": 5939.22, "taker_buy_quote": 50249.5894 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 8.4, "high": 8.44, "low": 8.36, "close": 8.4, "volume": 10494.23, "close_time": 1761026399999, "quote_volume": 88265.0583, "trades": 360, "taker_buy_base": 5820.13, "taker_buy_quote": 48994.8305 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 8.39, "high": 8.45, "low": 8.38, "close": 8.43, "volume": 8454.62, "close_time": 1761029999999, "quote_volume": 71242.6128, "trades": 395, "taker_buy_base": 4847.39, "taker_buy_quote": 40851.6287 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 8.43, "high": 8.45, "low": 8.38, "close": 8.42, "volume": 15764.09, "close_time": 1761033599999, "quote_volume": 132614.1673, "trades": 545, "taker_buy_base": 7381.71, "taker_buy_quote": 62105.7035 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 8.41, "high": 8.41, "low": 8.3, "close": 8.35, "volume": 8145.94, "close_time": 1761037199999, "quote_volume": 68090.9917, "trades": 387, "taker_buy_base": 2911.48, "taker_buy_quote": 24301.1342 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 8.34, "high": 8.36, "low": 8.31, "close": 8.35, "volume": 3781.1, "close_time": 1761040799999, "quote_volume": 31533.7099, "trades": 274, "taker_buy_base": 1987.02, "taker_buy_quote": 16571.1555 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 8.35, "high": 8.44, "low": 8.32, "close": 8.4, "volume": 9420.59, "close_time": 1761044399999, "quote_volume": 79010.4684, "trades": 495, "taker_buy_base": 4683.77, "taker_buy_quote": 39312.0024 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 8.39, "high": 8.46, "low": 8.37, "close": 8.44, "volume": 8877.3, "close_time": 1761047999999, "quote_volume": 74740.0118, "trades": 342, "taker_buy_base": 4441.35, "taker_buy_quote": 37394.7026 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 8.44, "high": 8.57, "low": 8.43, "close": 8.47, "volume": 8273.08, "close_time": 1761051599999, "quote_volume": 70385.3812, "trades": 372, "taker_buy_base": 4437.53, "taker_buy_quote": 37762.3669 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 8.49, "high": 8.58, "low": 8.43, "close": 8.48, "volume": 12264.79, "close_time": 1761055199999, "quote_volume": 104271.9929, "trades": 528, "taker_buy_base": 5968.23, "taker_buy_quote": 50701.1698 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 8.5, "high": 8.99, "low": 8.49, "close": 8.98, "volume": 22167.68, "close_time": 1761058799999, "quote_volume": 195503.6028, "trades": 1178, "taker_buy_base": 12387.29, "taker_buy_quote": 109528.3732 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 8.98, "high": 9.13, "low": 8.92, "close": 9.05, "volume": 32259.61, "close_time": 1761062399999, "quote_volume": 291873.4337, "trades": 1308, "taker_buy_base": 14912.88, "taker_buy_quote": 135020.8813 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 9.05, "high": 9.18, "low": 8.93, "close": 8.96, "volume": 22002.82, "close_time": 1761065999999, "quote_volume": 199994.0499, "trades": 928, "taker_buy_base": 9165.86, "taker_buy_quote": 83416.7232 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 8.96, "high": 9.07, "low": 8.89, "close": 9.0, "volume": 22725.42, "close_time": 1761069599999, "quote_volume": 204064.9457, "trades": 1020, "taker_buy_base": 12115.89, "taker_buy_quote": 108826.3165 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 9.01, "high": 9.04, "low": 8.86, "close": 8.96, "volume": 31496.74, "close_time": 1761073199999, "quote_volume": 280465.9711, "trades": 836, "taker_buy_base": 15864.5, "taker_buy_quote": 141203.9355 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 8.96, "high": 8.96, "low": 8.89, "close": 8.89, "volume": 5806.54, "close_time": 1761076799999, "quote_volume": 51844.8147, "trades": 426, "taker_buy_base": 4758.51, "taker_buy_quote": 42490.7946 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 8.9, "high": 8.9, "low": 8.75, "close": 8.78, "volume": 17353.78, "close_time": 1761080399999, "quote_volume": 152663.9611, "trades": 769, "taker_buy_base": 7836.83, "taker_buy_quote": 69013.8256 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 8.77, "high": 8.81, "low": 8.64, "close": 8.75, "volume": 18651.91, "close_time": 1761083999999, "quote_volume": 163063.4985, "trades": 470, "taker_buy_base": 12002.0, "taker_buy_quote": 105086.851 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 8.76, "high": 8.77, "low": 8.55, "close": 8.57, "volume": 10181.95, "close_time": 1761087599999, "quote_volume": 88102.6165, "trades": 430, "taker_buy_base": 4263.75, "taker_buy_quote": 36755.1364 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 8.57, "high": 8.59, "low": 8.41, "close": 8.45, "volume": 5503.83, "close_time": 1761091199999, "quote_volume": 46868.6745, "trades": 276, "taker_buy_base": 2361.66, "taker_buy_quote": 20128.7931 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 8.45, "high": 8.51, "low": 8.36, "close": 8.39, "volume": 10223.73, "close_time": 1761094799999, "quote_volume": 86388.1698, "trades": 338, "taker_buy_base": 5191.12, "taker_buy_quote": 43947.7568 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 8.39, "high": 8.47, "low": 8.39, "close": 8.42, "volume": 11591.11, "close_time": 1761098399999, "quote_volume": 97558.1507, "trades": 353, "taker_buy_base": 6679.13, "taker_buy_quote": 56180.6343 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 8.41, "high": 8.46, "low": 8.35, "close": 8.38, "volume": 14573.76, "close_time": 1761101999999, "quote_volume": 122391.4864, "trades": 383, "taker_buy_base": 3736.35, "taker_buy_quote": 31419.8446 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 8.37, "high": 8.37, "low": 8.31, "close": 8.35, "volume": 9167.95, "close_time": 1761105599999, "quote_volume": 76478.0262, "trades": 439, "taker_buy_base": 4538.99, "taker_buy_quote": 37842.3829 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 8.34, "high": 8.44, "low": 8.34, "close": 8.43, "volume": 7556.75, "close_time": 1761109199999, "quote_volume": 63513.1016, "trades": 427, "taker_buy_base": 3986.04, "taker_buy_quote": 33494.6554 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 8.42, "high": 8.42, "low": 8.25, "close": 8.35, "volume": 10649.27, "close_time": 1761112799999, "quote_volume": 88941.6952, "trades": 396, "taker_buy_base": 4938.34, "taker_buy_quote": 41328.2929 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 8.33, "high": 8.35, "low": 8.28, "close": 8.3, "volume": 4358.98, "close_time": 1761116399999, "quote_volume": 36287.7189, "trades": 204, "taker_buy_base": 2845.21, "taker_buy_quote": 23682.5664 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 8.29, "high": 8.35, "low": 8.27, "close": 8.34, "volume": 8181.6, "close_time": 1761119999999, "quote_volume": 67916.2732, "trades": 258, "taker_buy_base": 4248.18, "taker_buy_quote": 35298.7835 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 8.33, "high": 8.33, "low": 8.26, "close": 8.27, "volume": 9299.41, "close_time": 1761123599999, "quote_volume": 76983.2597, "trades": 317, "taker_buy_base": 3323.91, "taker_buy_quote": 27509.9444 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 8.28, "high": 8.29, "low": 8.22, "close": 8.24, "volume": 8033.65, "close_time": 1761127199999, "quote_volume": 66246.6762, "trades": 352, "taker_buy_base": 3350.58, "taker_buy_quote": 27635.0038 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 8.24, "high": 8.28, "low": 8.22, "close": 8.23, "volume": 5346.96, "close_time": 1761130799999, "quote_volume": 44097.5109, "trades": 229, "taker_buy_base": 2212.07, "taker_buy_quote": 18251.1797 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 8.24, "high": 8.41, "low": 8.17, "close": 8.33, "volume": 8091.97, "close_time": 1761134399999, "quote_volume": 67115.1449, "trades": 397, "taker_buy_base": 3239.0, "taker_buy_quote": 26921.1976 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 8.33, "high": 8.39, "low": 8.31, "close": 8.33, "volume": 10000.05, "close_time": 1761137999999, "quote_volume": 83527.8783, "trades": 359, "taker_buy_base": 4772.47, "taker_buy_quote": 39885.1809 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 8.33, "high": 8.49, "low": 8.28, "close": 8.48, "volume": 14826.29, "close_time": 1761141599999, "quote_volume": 124200.0091, "trades": 525, "taker_buy_base": 9326.65, "taker_buy_quote": 78301.504 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 8.46, "high": 8.48, "low": 8.29, "close": 8.47, "volume": 12347.43, "close_time": 1761145199999, "quote_volume": 103677.9694, "trades": 437, "taker_buy_base": 6069.89, "taker_buy_quote": 50966.7585 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 8.47, "high": 8.51, "low": 8.34, "close": 8.43, "volume": 7957.81, "close_time": 1761148799999, "quote_volume": 67065.1096, "trades": 335, "taker_buy_base": 2579.54, "taker_buy_quote": 21707.1543 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 8.43, "high": 8.45, "low": 8.32, "close": 8.42, "volume": 4473.94, "close_time": 1761152399999, "quote_volume": 37537.9309, "trades": 232, "taker_buy_base": 2327.86, "taker_buy_quote": 19527.7298 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 8.38, "high": 8.42, "low": 8.26, "close": 8.3, "volume": 7554.07, "close_time": 1761155999999, "quote_volume": 63052.1935, "trades": 192, "taker_buy_base": 3088.86, "taker_buy_quote": 25757.8376 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 8.29, "high": 8.35, "low": 8.25, "close": 8.31, "volume": 4509.13, "close_time": 1761159599999, "quote_volume": 37435.2503, "trades": 191, "taker_buy_base": 876.88, "taker_buy_quote": 7284.9075 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 8.31, "high": 8.4, "low": 8.26, "close": 8.34, "volume": 3724.92, "close_time": 1761163199999, "quote_volume": 31088.7486, "trades": 316, "taker_buy_base": 2337.16, "taker_buy_quote": 19509.723 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 8.33, "high": 8.35, "low": 8.21, "close": 8.23, "volume": 6223.08, "close_time": 1761166799999, "quote_volume": 51388.8057, "trades": 296, "taker_buy_base": 1893.66, "taker_buy_quote": 15636.8974 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 8.21, "high": 8.21, "low": 7.95, "close": 8.11, "volume": 21976.69, "close_time": 1761170399999, "quote_volume": 177373.6581, "trades": 824, "taker_buy_base": 7669.34, "taker_buy_quote": 61925.0571 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 8.1, "high": 8.16, "low": 8.06, "close": 8.1, "volume": 8982.64, "close_time": 1761173999999, "quote_volume": 72844.6975, "trades": 351, "taker_buy_base": 5633.26, "taker_buy_quote": 45701.4071 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 8.12, "high": 8.24, "low": 8.12, "close": 8.2, "volume": 9385.17, "close_time": 1761177599999, "quote_volume": 76792.3145, "trades": 327, "taker_buy_base": 5840.16, "taker_buy_quote": 47757.6497 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 8.19, "high": 8.21, "low": 8.15, "close": 8.17, "volume": 3252.81, "close_time": 1761181199999, "quote_volume": 26610.3432, "trades": 206, "taker_buy_base": 2013.28, "taker_buy_quote": 16475.3197 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 8.17, "high": 8.22, "low": 8.16, "close": 8.18, "volume": 6684.92, "close_time": 1761184799999, "quote_volume": 54719.3206, "trades": 222, "taker_buy_base": 2687.27, "taker_buy_quote": 21991.6277 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 8.18, "high": 8.22, "low": 8.18, "close": 8.19, "volume": 4409.57, "close_time": 1761188399999, "quote_volume": 36164.8437, "trades": 187, "taker_buy_base": 1561.18, "taker_buy_quote": 12800.8946 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 8.19, "high": 8.25, "low": 8.19, "close": 8.2, "volume": 3147.31, "close_time": 1761191999999, "quote_volume": 25886.3315, "trades": 152, "taker_buy_base": 1412.19, "taker_buy_quote": 11617.4368 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 8.2, "high": 8.26, "low": 8.16, "close": 8.23, "volume": 10095.18, "close_time": 1761195599999, "quote_volume": 82897.9019, "trades": 291, "taker_buy_base": 2981.47, "taker_buy_quote": 24513.7114 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 8.23, "high": 8.29, "low": 8.22, "close": 8.29, "volume": 3709.14, "close_time": 1761199199999, "quote_volume": 30570.0539, "trades": 164, "taker_buy_base": 2728.61, "taker_buy_quote": 22492.3567 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 8.28, "high": 8.39, "low": 8.26, "close": 8.39, "volume": 6091.71, "close_time": 1761202799999, "quote_volume": 50898.5973, "trades": 385, "taker_buy_base": 3207.09, "taker_buy_quote": 26807.743 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 8.39, "high": 8.4, "low": 8.32, "close": 8.34, "volume": 10591.02, "close_time": 1761206399999, "quote_volume": 88397.06, "trades": 361, "taker_buy_base": 3474.44, "taker_buy_quote": 29000.2083 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 8.34, "high": 8.4, "low": 8.33, "close": 8.38, "volume": 6812.4, "close_time": 1761209999999, "quote_volume": 57073.9808, "trades": 287, "taker_buy_base": 3149.22, "taker_buy_quote": 26373.5885 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 8.38, "high": 8.39, "low": 8.35, "close": 8.39, "volume": 6373.6, "close_time": 1761213599999, "quote_volume": 53386.0427, "trades": 206, "taker_buy_base": 2996.8, "taker_buy_quote": 25106.9894 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 8.39, "high": 8.46, "low": 8.38, "close": 8.39, "volume": 3600.24, "close_time": 1761217199999, "quote_volume": 30296.7986, "trades": 355, "taker_buy_base": 2037.03, "taker_buy_quote": 17151.9795 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 8.38, "high": 8.39, "low": 8.31, "close": 8.33, "volume": 7794.55, "close_time": 1761220799999, "quote_volume": 65132.8962, "trades": 311, "taker_buy_base": 3776.25, "taker_buy_quote": 31557.5866 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 8.32, "high": 8.38, "low": 8.25, "close": 8.37, "volume": 9636.89, "close_time": 1761224399999, "quote_volume": 80086.508, "trades": 386, "taker_buy_base": 4922.55, "taker_buy_quote": 40890.2677 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 8.37, "high": 8.52, "low": 8.33, "close": 8.46, "volume": 10742.0, "close_time": 1761227999999, "quote_volume": 90712.6978, "trades": 390, "taker_buy_base": 5888.18, "taker_buy_quote": 49725.127 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 8.47, "high": 8.5, "low": 8.34, "close": 8.38, "volume": 15217.1, "close_time": 1761231599999, "quote_volume": 128144.9616, "trades": 450, "taker_buy_base": 8667.1, "taker_buy_quote": 73020.5726 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 8.38, "high": 8.52, "low": 8.36, "close": 8.48, "volume": 16416.35, "close_time": 1761235199999, "quote_volume": 138966.1597, "trades": 550, "taker_buy_base": 8243.9, "taker_buy_quote": 69779.176 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 8.49, "high": 8.61, "low": 8.47, "close": 8.59, "volume": 6580.49, "close_time": 1761238799999, "quote_volume": 56264.9529, "trades": 300, "taker_buy_base": 3851.8, "taker_buy_quote": 32983.3148 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 8.57, "high": 8.65, "low": 8.5, "close": 8.61, "volume": 14243.28, "close_time": 1761242399999, "quote_volume": 122250.0754, "trades": 567, "taker_buy_base": 5776.95, "taker_buy_quote": 49708.7056 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 8.61, "high": 8.61, "low": 8.48, "close": 8.48, "volume": 7929.77, "close_time": 1761245999999, "quote_volume": 67712.5915, "trades": 407, "taker_buy_base": 3184.37, "taker_buy_quote": 27171.9478 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 8.49, "high": 8.49, "low": 8.43, "close": 8.49, "volume": 5997.99, "close_time": 1761249599999, "quote_volume": 50787.5589, "trades": 294, "taker_buy_base": 2626.53, "taker_buy_quote": 22234.6239 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 8.48, "high": 8.48, "low": 8.34, "close": 8.38, "volume": 9278.94, "close_time": 1761253199999, "quote_volume": 78224.0369, "trades": 373, "taker_buy_base": 3965.64, "taker_buy_quote": 33438.8405 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 8.38, "high": 8.41, "low": 8.36, "close": 8.36, "volume": 6791.8, "close_time": 1761256799999, "quote_volume": 56944.1492, "trades": 278, "taker_buy_base": 3059.07, "taker_buy_quote": 25655.9755 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 8.36, "high": 8.4, "low": 8.36, "close": 8.39, "volume": 14903.55, "close_time": 1761260399999, "quote_volume": 125032.7687, "trades": 335, "taker_buy_base": 9773.54, "taker_buy_quote": 82002.7965 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 8.38, "high": 8.42, "low": 8.36, "close": 8.42, "volume": 4856.63, "close_time": 1761263999999, "quote_volume": 40715.214, "trades": 188, "taker_buy_base": 2390.3, "taker_buy_quote": 20047.0171 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 8.42, "high": 8.47, "low": 8.37, "close": 8.44, "volume": 4736.87, "close_time": 1761267599999, "quote_volume": 39878.6519, "trades": 169, "taker_buy_base": 1733.45, "taker_buy_quote": 14598.2664 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 8.44, "high": 8.46, "low": 8.39, "close": 8.43, "volume": 5214.03, "close_time": 1761271199999, "quote_volume": 43942.322, "trades": 121, "taker_buy_base": 3058.71, "taker_buy_quote": 25782.6598 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 8.42, "high": 8.42, "low": 8.36, "close": 8.37, "volume": 4776.3, "close_time": 1761274799999, "quote_volume": 40050.7605, "trades": 336, "taker_buy_base": 2141.57, "taker_buy_quote": 17954.3981 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 8.36, "high": 8.37, "low": 8.34, "close": 8.36, "volume": 5198.16, "close_time": 1761278399999, "quote_volume": 43443.0646, "trades": 343, "taker_buy_base": 2428.4, "taker_buy_quote": 20297.4892 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 8.36, "high": 8.55, "low": 8.34, "close": 8.53, "volume": 10491.24, "close_time": 1761281999999, "quote_volume": 88988.9118, "trades": 348, "taker_buy_base": 4350.71, "taker_buy_quote": 36890.4822 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 8.52, "high": 8.57, "low": 8.5, "close": 8.55, "volume": 9409.27, "close_time": 1761285599999, "quote_volume": 80269.7307, "trades": 247, "taker_buy_base": 5337.56, "taker_buy_quote": 45523.6916 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 8.55, "high": 8.58, "low": 8.53, "close": 8.57, "volume": 6079.15, "close_time": 1761289199999, "quote_volume": 51968.7044, "trades": 275, "taker_buy_base": 3269.36, "taker_buy_quote": 27953.546 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 8.57, "high": 8.59, "low": 8.49, "close": 8.52, "volume": 10478.88, "close_time": 1761292799999, "quote_volume": 89608.9974, "trades": 409, "taker_buy_base": 5360.25, "taker_buy_quote": 45829.9993 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 8.54, "high": 8.62, "low": 8.5, "close": 8.58, "volume": 7832.37, "close_time": 1761296399999, "quote_volume": 67099.6255, "trades": 357, "taker_buy_base": 3371.16, "taker_buy_quote": 28895.7403 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 8.59, "high": 8.59, "low": 8.5, "close": 8.5, "volume": 4655.41, "close_time": 1761299999999, "quote_volume": 39788.1136, "trades": 281, "taker_buy_base": 2735.01, "taker_buy_quote": 23375.6008 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 8.5, "high": 8.51, "low": 8.45, "close": 8.46, "volume": 7610.85, "close_time": 1761303599999, "quote_volume": 64492.4823, "trades": 200, "taker_buy_base": 3305.4, "taker_buy_quote": 28024.0597 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 8.45, "high": 8.48, "low": 8.37, "close": 8.48, "volume": 6353.43, "close_time": 1761307199999, "quote_volume": 53551.0035, "trades": 235, "taker_buy_base": 2779.83, "taker_buy_quote": 23426.8534 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 8.49, "high": 8.72, "low": 8.46, "close": 8.55, "volume": 46180.56, "close_time": 1761310799999, "quote_volume": 397635.6096, "trades": 989, "taker_buy_base": 26356.06, "taker_buy_quote": 226808.4155 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 8.55, "high": 8.55, "low": 8.4, "close": 8.48, "volume": 10599.05, "close_time": 1761314399999, "quote_volume": 89954.2045, "trades": 376, "taker_buy_base": 5159.34, "taker_buy_quote": 43856.854 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 8.48, "high": 8.48, "low": 8.32, "close": 8.38, "volume": 12558.98, "close_time": 1761317999999, "quote_volume": 105660.7947, "trades": 336, "taker_buy_base": 5686.57, "taker_buy_quote": 47775.0057 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 8.38, "high": 8.43, "low": 8.31, "close": 8.33, "volume": 7946.66, "close_time": 1761321599999, "quote_volume": 66520.6697, "trades": 310, "taker_buy_base": 2621.15, "taker_buy_quote": 21954.5409 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 8.33, "high": 8.35, "low": 8.24, "close": 8.29, "volume": 7323.22, "close_time": 1761325199999, "quote_volume": 60676.2709, "trades": 242, "taker_buy_base": 3416.0, "taker_buy_quote": 28300.2062 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 8.3, "high": 8.35, "low": 8.28, "close": 8.33, "volume": 4912.47, "close_time": 1761328799999, "quote_volume": 40919.8377, "trades": 243, "taker_buy_base": 2221.75, "taker_buy_quote": 18503.6326 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 8.32, "high": 8.39, "low": 8.32, "close": 8.38, "volume": 5332.24, "close_time": 1761332399999, "quote_volume": 44609.2639, "trades": 258, "taker_buy_base": 2416.6, "taker_buy_quote": 20216.314 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 8.39, "high": 8.48, "low": 8.38, "close": 8.45, "volume": 4118.43, "close_time": 1761335999999, "quote_volume": 34768.7072, "trades": 294, "taker_buy_base": 1333.82, "taker_buy_quote": 11262.4992 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 8.44, "high": 8.51, "low": 8.44, "close": 8.48, "volume": 4038.07, "close_time": 1761339599999, "quote_volume": 34217.0382, "trades": 226, "taker_buy_base": 1678.16, "taker_buy_quote": 14223.4447 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 8.49, "high": 8.51, "low": 8.46, "close": 8.51, "volume": 5435.66, "close_time": 1761343199999, "quote_volume": 46080.2241, "trades": 151, "taker_buy_base": 2836.98, "taker_buy_quote": 24047.2857 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 8.51, "high": 8.55, "low": 8.49, "close": 8.5, "volume": 4772.03, "close_time": 1761346799999, "quote_volume": 40645.3264, "trades": 248, "taker_buy_base": 2046.03, "taker_buy_quote": 17437.7036 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 8.5, "high": 8.51, "low": 8.46, "close": 8.48, "volume": 3510.47, "close_time": 1761350399999, "quote_volume": 29787.2898, "trades": 255, "taker_buy_base": 2019.1, "taker_buy_quote": 17133.5449 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 8.48, "high": 8.48, "low": 8.41, "close": 8.42, "volume": 1519.56, "close_time": 1761353999999, "quote_volume": 12848.9609, "trades": 94, "taker_buy_base": 929.89, "taker_buy_quote": 7860.7114 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 8.43, "high": 8.48, "low": 8.42, "close": 8.43, "volume": 3737.9, "close_time": 1761357599999, "quote_volume": 31524.4503, "trades": 100, "taker_buy_base": 2559.3, "taker_buy_quote": 21580.0995 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 8.43, "high": 8.45, "low": 8.42, "close": 8.44, "volume": 2802.19, "close_time": 1761361199999, "quote_volume": 23622.296, "trades": 94, "taker_buy_base": 1719.82, "taker_buy_quote": 14496.0079 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 8.43, "high": 8.43, "low": 8.37, "close": 8.37, "volume": 2711.42, "close_time": 1761364799999, "quote_volume": 22751.1831, "trades": 145, "taker_buy_base": 1513.34, "taker_buy_quote": 12696.3811 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 8.37, "high": 8.4, "low": 8.35, "close": 8.36, "volume": 5933.62, "close_time": 1761368399999, "quote_volume": 49649.8238, "trades": 154, "taker_buy_base": 2314.91, "taker_buy_quote": 19376.6342 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 8.36, "high": 8.36, "low": 8.3, "close": 8.33, "volume": 4965.85, "close_time": 1761371999999, "quote_volume": 41374.5262, "trades": 186, "taker_buy_base": 2834.71, "taker_buy_quote": 23625.9383 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 8.35, "high": 8.35, "low": 8.32, "close": 8.33, "volume": 5272.87, "close_time": 1761375599999, "quote_volume": 43982.2269, "trades": 208, "taker_buy_base": 2451.42, "taker_buy_quote": 20444.4894 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 8.34, "high": 8.39, "low": 8.33, "close": 8.35, "volume": 6152.75, "close_time": 1761379199999, "quote_volume": 51380.813, "trades": 248, "taker_buy_base": 2757.45, "taker_buy_quote": 23032.3368 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 8.35, "high": 8.41, "low": 8.35, "close": 8.41, "volume": 3523.4, "close_time": 1761382799999, "quote_volume": 29552.1052, "trades": 186, "taker_buy_base": 1759.37, "taker_buy_quote": 14755.1943 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 8.42, "high": 8.42, "low": 8.34, "close": 8.35, "volume": 4293.24, "close_time": 1761386399999, "quote_volume": 36009.5676, "trades": 247, "taker_buy_base": 1738.5, "taker_buy_quote": 14579.1292 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 8.36, "high": 8.39, "low": 8.32, "close": 8.37, "volume": 2997.48, "close_time": 1761389999999, "quote_volume": 25040.218, "trades": 336, "taker_buy_base": 1033.43, "taker_buy_quote": 8628.5649 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 8.37, "high": 8.42, "low": 8.36, "close": 8.41, "volume": 4072.37, "close_time": 1761393599999, "quote_volume": 34158.9716, "trades": 160, "taker_buy_base": 3039.52, "taker_buy_quote": 25502.3741 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 8.4, "high": 8.48, "low": 8.4, "close": 8.47, "volume": 6960.04, "close_time": 1761397199999, "quote_volume": 58863.6726, "trades": 306, "taker_buy_base": 3163.24, "taker_buy_quote": 26768.3487 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 8.46, "high": 8.46, "low": 8.4, "close": 8.42, "volume": 4096.86, "close_time": 1761400799999, "quote_volume": 34495.2034, "trades": 198, "taker_buy_base": 1994.61, "taker_buy_quote": 16792.8362 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 8.42, "high": 8.47, "low": 8.41, "close": 8.47, "volume": 6620.78, "close_time": 1761404399999, "quote_volume": 55872.5747, "trades": 375, "taker_buy_base": 3349.21, "taker_buy_quote": 28254.2557 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 8.46, "high": 8.47, "low": 8.43, "close": 8.43, "volume": 6621.02, "close_time": 1761407999999, "quote_volume": 55918.2559, "trades": 289, "taker_buy_base": 2914.86, "taker_buy_quote": 24614.1001 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 8.43, "high": 8.45, "low": 8.4, "close": 8.42, "volume": 6607.76, "close_time": 1761411599999, "quote_volume": 55658.357, "trades": 221, "taker_buy_base": 2618.9, "taker_buy_quote": 22069.8579 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 8.42, "high": 8.46, "low": 8.41, "close": 8.42, "volume": 5258.11, "close_time": 1761415199999, "quote_volume": 44324.7894, "trades": 252, "taker_buy_base": 2770.02, "taker_buy_quote": 23349.7582 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 8.41, "high": 8.48, "low": 8.4, "close": 8.47, "volume": 4963.88, "close_time": 1761418799999, "quote_volume": 41947.8167, "trades": 155, "taker_buy_base": 3888.31, "taker_buy_quote": 32868.6699 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 8.46, "high": 8.48, "low": 8.46, "close": 8.47, "volume": 5580.3, "close_time": 1761422399999, "quote_volume": 47247.3838, "trades": 285, "taker_buy_base": 2324.87, "taker_buy_quote": 19688.5606 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 8.47, "high": 8.49, "low": 8.44, "close": 8.44, "volume": 3717.18, "close_time": 1761425999999, "quote_volume": 31496.9201, "trades": 142, "taker_buy_base": 2489.44, "taker_buy_quote": 21101.4198 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 8.45, "high": 8.46, "low": 8.41, "close": 8.44, "volume": 3644.83, "close_time": 1761429599999, "quote_volume": 30744.7791, "trades": 142, "taker_buy_base": 926.2, "taker_buy_quote": 7812.9079 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 8.43, "high": 8.45, "low": 8.39, "close": 8.43, "volume": 5163.89, "close_time": 1761433199999, "quote_volume": 43453.5967, "trades": 171, "taker_buy_base": 2670.39, "taker_buy_quote": 22473.7616 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 8.42, "high": 8.44, "low": 8.4, "close": 8.41, "volume": 3956.3, "close_time": 1761436799999, "quote_volume": 33267.346, "trades": 102, "taker_buy_base": 1609.43, "taker_buy_quote": 13537.3804 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 8.41, "high": 8.43, "low": 8.38, "close": 8.41, "volume": 5727.16, "close_time": 1761440399999, "quote_volume": 48127.0302, "trades": 140, "taker_buy_base": 2730.55, "taker_buy_quote": 22941.0633 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 8.41, "high": 8.41, "low": 8.33, "close": 8.35, "volume": 5580.51, "close_time": 1761443999999, "quote_volume": 46702.7713, "trades": 174, "taker_buy_base": 2529.45, "taker_buy_quote": 21164.9794 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 8.34, "high": 8.35, "low": 8.32, "close": 8.33, "volume": 3737.8, "close_time": 1761447599999, "quote_volume": 31165.8269, "trades": 150, "taker_buy_base": 2112.45, "taker_buy_quote": 17606.9589 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 8.33, "high": 8.34, "low": 8.29, "close": 8.31, "volume": 4121.65, "close_time": 1761451199999, "quote_volume": 34285.7682, "trades": 165, "taker_buy_base": 1974.71, "taker_buy_quote": 16421.5976 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 8.31, "high": 8.37, "low": 8.3, "close": 8.37, "volume": 4686.82, "close_time": 1761454799999, "quote_volume": 39074.8158, "trades": 272, "taker_buy_base": 1842.81, "taker_buy_quote": 15362.4135 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 8.36, "high": 8.44, "low": 8.35, "close": 8.43, "volume": 1304.11, "close_time": 1761458399999, "quote_volume": 10937.5384, "trades": 83, "taker_buy_base": 772.57, "taker_buy_quote": 6485.3787 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 8.44, "high": 8.46, "low": 8.41, "close": 8.44, "volume": 6161.03, "close_time": 1761461999999, "quote_volume": 51976.0644, "trades": 113, "taker_buy_base": 3638.18, "taker_buy_quote": 30696.6883 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 8.44, "high": 8.49, "low": 8.43, "close": 8.48, "volume": 3059.69, "close_time": 1761465599999, "quote_volume": 25898.124, "trades": 153, "taker_buy_base": 1499.52, "taker_buy_quote": 12702.9259 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 8.49, "high": 8.57, "low": 8.48, "close": 8.57, "volume": 11216.63, "close_time": 1761469199999, "quote_volume": 95713.3792, "trades": 395, "taker_buy_base": 5998.52, "taker_buy_quote": 51220.8028 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 8.57, "high": 8.7, "low": 8.53, "close": 8.67, "volume": 11266.15, "close_time": 1761472799999, "quote_volume": 97076.0577, "trades": 358, "taker_buy_base": 4838.24, "taker_buy_quote": 41732.2392 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 8.68, "high": 8.68, "low": 8.62, "close": 8.64, "volume": 8252.92, "close_time": 1761476399999, "quote_volume": 71346.5097, "trades": 151, "taker_buy_base": 3518.93, "taker_buy_quote": 30421.1145 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 8.64, "high": 8.78, "low": 8.62, "close": 8.78, "volume": 7408.21, "close_time": 1761479999999, "quote_volume": 64615.8735, "trades": 253, "taker_buy_base": 5029.69, "taker_buy_quote": 43834.7862 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 8.79, "high": 8.8, "low": 8.74, "close": 8.78, "volume": 17126.18, "close_time": 1761483599999, "quote_volume": 150372.0452, "trades": 320, "taker_buy_base": 6657.08, "taker_buy_quote": 58393.7711 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 8.78, "high": 8.87, "low": 8.75, "close": 8.84, "volume": 7487.23, "close_time": 1761487199999, "quote_volume": 66059.8808, "trades": 284, "taker_buy_base": 4087.93, "taker_buy_quote": 36071.7357 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 8.84, "high": 8.86, "low": 8.79, "close": 8.86, "volume": 8821.24, "close_time": 1761490799999, "quote_volume": 77778.0364, "trades": 187, "taker_buy_base": 5062.07, "taker_buy_quote": 44620.5935 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 8.86, "high": 8.86, "low": 8.81, "close": 8.84, "volume": 8503.7, "close_time": 1761494399999, "quote_volume": 75178.0136, "trades": 214, "taker_buy_base": 2827.99, "taker_buy_quote": 24981.3675 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 8.84, "high": 8.85, "low": 8.78, "close": 8.79, "volume": 12322.7, "close_time": 1761497999999, "quote_volume": 108467.3228, "trades": 243, "taker_buy_base": 4220.44, "taker_buy_quote": 37160.2824 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 8.79, "high": 8.84, "low": 8.77, "close": 8.84, "volume": 7756.91, "close_time": 1761501599999, "quote_volume": 68392.8924, "trades": 224, "taker_buy_base": 4428.59, "taker_buy_quote": 39032.8388 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 8.85, "high": 8.98, "low": 8.84, "close": 8.89, "volume": 16855.02, "close_time": 1761505199999, "quote_volume": 150039.8122, "trades": 418, "taker_buy_base": 9517.56, "taker_buy_quote": 84782.3113 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 8.88, "high": 8.9, "low": 8.85, "close": 8.88, "volume": 6446.42, "close_time": 1761508799999, "quote_volume": 57222.2171, "trades": 110, "taker_buy_base": 2481.43, "taker_buy_quote": 22030.8694 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 8.89, "high": 8.9, "low": 8.81, "close": 8.82, "volume": 15888.12, "close_time": 1761512399999, "quote_volume": 140551.3623, "trades": 452, "taker_buy_base": 6776.97, "taker_buy_quote": 59855.6158 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 8.82, "high": 8.86, "low": 8.78, "close": 8.84, "volume": 6068.94, "close_time": 1761515999999, "quote_volume": 53543.3848, "trades": 150, "taker_buy_base": 4598.5, "taker_buy_quote": 40575.0519 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 8.84, "high": 9.09, "low": 8.84, "close": 9.04, "volume": 50945.0, "close_time": 1761519599999, "quote_volume": 459815.1891, "trades": 1028, "taker_buy_base": 24596.7, "taker_buy_quote": 221772.9075 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 9.04, "high": 9.07, "low": 9.01, "close": 9.03, "volume": 12329.83, "close_time": 1761523199999, "quote_volume": 111614.1764, "trades": 688, "taker_buy_base": 8859.86, "taker_buy_quote": 80212.7178 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 9.03, "high": 9.07, "low": 9.02, "close": 9.05, "volume": 7831.09, "close_time": 1761526799999, "quote_volume": 70775.6866, "trades": 289, "taker_buy_base": 5260.27, "taker_buy_quote": 47539.1363 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 9.05, "high": 9.13, "low": 9.02, "close": 9.13, "volume": 6109.48, "close_time": 1761530399999, "quote_volume": 55396.563, "trades": 221, "taker_buy_base": 3518.41, "taker_buy_quote": 31920.5002 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 9.13, "high": 9.14, "low": 9.05, "close": 9.07, "volume": 3173.31, "close_time": 1761533999999, "quote_volume": 28869.6178, "trades": 115, "taker_buy_base": 1689.74, "taker_buy_quote": 15364.567 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 9.07, "high": 9.07, "low": 9.0, "close": 9.02, "volume": 3362.94, "close_time": 1761537599999, "quote_volume": 30367.2846, "trades": 148, "taker_buy_base": 2172.3, "taker_buy_quote": 19615.2473 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 9.02, "high": 9.05, "low": 9.0, "close": 9.05, "volume": 2237.86, "close_time": 1761541199999, "quote_volume": 20175.5281, "trades": 94, "taker_buy_base": 1156.76, "taker_buy_quote": 10437.9138 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 9.05, "high": 9.15, "low": 9.02, "close": 9.03, "volume": 8420.74, "close_time": 1761544799999, "quote_volume": 76496.0755, "trades": 345, "taker_buy_base": 5565.08, "taker_buy_quote": 50572.9513 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 9.03, "high": 9.03, "low": 8.96, "close": 8.97, "volume": 9751.53, "close_time": 1761548399999, "quote_volume": 87568.5115, "trades": 302, "taker_buy_base": 4033.86, "taker_buy_quote": 36232.1903 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 8.97, "high": 9.0, "low": 8.86, "close": 8.9, "volume": 18874.53, "close_time": 1761551999999, "quote_volume": 168021.0334, "trades": 460, "taker_buy_base": 10797.19, "taker_buy_quote": 96032.7345 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 8.89, "high": 8.93, "low": 8.79, "close": 8.82, "volume": 19839.42, "close_time": 1761555599999, "quote_volume": 175243.7135, "trades": 497, "taker_buy_base": 5288.36, "taker_buy_quote": 46780.7593 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 8.82, "high": 8.82, "low": 8.73, "close": 8.75, "volume": 38966.08, "close_time": 1761559199999, "quote_volume": 341380.095, "trades": 715, "taker_buy_base": 16729.2, "taker_buy_quote": 146539.1954 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 8.74, "high": 8.77, "low": 8.72, "close": 8.72, "volume": 8564.12, "close_time": 1761562799999, "quote_volume": 74867.9638, "trades": 220, "taker_buy_base": 4475.39, "taker_buy_quote": 39140.0587 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 8.74, "high": 8.77, "low": 8.68, "close": 8.74, "volume": 5274.43, "close_time": 1761566399999, "quote_volume": 46026.9335, "trades": 232, "taker_buy_base": 1961.23, "taker_buy_quote": 17125.291 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 8.73, "high": 8.74, "low": 8.65, "close": 8.67, "volume": 8865.83, "close_time": 1761569999999, "quote_volume": 77044.7258, "trades": 183, "taker_buy_base": 4731.74, "taker_buy_quote": 41093.8146 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 8.67, "high": 8.74, "low": 8.6, "close": 8.73, "volume": 6578.32, "close_time": 1761573599999, "quote_volume": 57143.3446, "trades": 223, "taker_buy_base": 2954.14, "taker_buy_quote": 25663.0171 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 8.74, "high": 8.74, "low": 8.62, "close": 8.65, "volume": 9887.5, "close_time": 1761577199999, "quote_volume": 85736.7516, "trades": 250, "taker_buy_base": 5769.03, "taker_buy_quote": 50080.803 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 8.65, "high": 8.73, "low": 8.65, "close": 8.68, "volume": 14354.9, "close_time": 1761580799999, "quote_volume": 124482.9163, "trades": 271, "taker_buy_base": 4565.73, "taker_buy_quote": 39631.6282 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 8.68, "high": 8.85, "low": 8.68, "close": 8.84, "volume": 12005.79, "close_time": 1761584399999, "quote_volume": 105207.7466, "trades": 468, "taker_buy_base": 5242.89, "taker_buy_quote": 45934.7398 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 8.83, "high": 8.92, "low": 8.82, "close": 8.89, "volume": 7929.21, "close_time": 1761587999999, "quote_volume": 70259.3535, "trades": 433, "taker_buy_base": 4003.07, "taker_buy_quote": 35459.872 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 8.88, "high": 8.9, "low": 8.8, "close": 8.8, "volume": 9293.69, "close_time": 1761591599999, "quote_volume": 82123.8378, "trades": 373, "taker_buy_base": 3131.23, "taker_buy_quote": 27668.6417 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 8.81, "high": 8.81, "low": 8.68, "close": 8.69, "volume": 7933.39, "close_time": 1761595199999, "quote_volume": 69428.9599, "trades": 324, "taker_buy_base": 4699.78, "taker_buy_quote": 41137.287 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 8.69, "high": 8.7, "low": 8.64, "close": 8.64, "volume": 10007.67, "close_time": 1761598799999, "quote_volume": 86684.447, "trades": 267, "taker_buy_base": 4998.57, "taker_buy_quote": 43314.3842 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 8.63, "high": 8.68, "low": 8.59, "close": 8.63, "volume": 12254.08, "close_time": 1761602399999, "quote_volume": 105985.9469, "trades": 276, "taker_buy_base": 2175.84, "taker_buy_quote": 18803.7108 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 8.62, "high": 8.67, "low": 8.59, "close": 8.6, "volume": 6693.0, "close_time": 1761605999999, "quote_volume": 57794.749, "trades": 217, "taker_buy_base": 2691.74, "taker_buy_quote": 23226.2455 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 8.58, "high": 8.63, "low": 8.54, "close": 8.62, "volume": 6378.21, "close_time": 1761609599999, "quote_volume": 54815.6842, "trades": 230, "taker_buy_base": 3171.62, "taker_buy_quote": 27257.5767 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 8.63, "high": 8.68, "low": 8.6, "close": 8.63, "volume": 5882.76, "close_time": 1761613199999, "quote_volume": 50770.1611, "trades": 247, "taker_buy_base": 3358.5, "taker_buy_quote": 28989.9278 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 8.65, "high": 8.68, "low": 8.62, "close": 8.65, "volume": 3398.54, "close_time": 1761616799999, "quote_volume": 29419.6516, "trades": 134, "taker_buy_base": 1135.2, "taker_buy_quote": 9825.147 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 8.66, "high": 8.66, "low": 8.53, "close": 8.57, "volume": 2589.52, "close_time": 1761620399999, "quote_volume": 22220.8254, "trades": 109, "taker_buy_base": 1453.11, "taker_buy_quote": 12476.9531 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 8.59, "high": 8.62, "low": 8.54, "close": 8.58, "volume": 1974.16, "close_time": 1761623999999, "quote_volume": 16928.6081, "trades": 99, "taker_buy_base": 1157.21, "taker_buy_quote": 9919.0353 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 8.58, "high": 8.69, "low": 8.58, "close": 8.67, "volume": 2583.58, "close_time": 1761627599999, "quote_volume": 22314.7251, "trades": 128, "taker_buy_base": 1456.87, "taker_buy_quote": 12578.1356 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 8.66, "high": 8.66, "low": 8.51, "close": 8.52, "volume": 8657.87, "close_time": 1761631199999, "quote_volume": 74222.4038, "trades": 245, "taker_buy_base": 3916.36, "taker_buy_quote": 33589.1184 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 8.51, "high": 8.69, "low": 8.51, "close": 8.68, "volume": 5879.95, "close_time": 1761634799999, "quote_volume": 50462.2688, "trades": 250, "taker_buy_base": 2777.0, "taker_buy_quote": 23827.5887 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 8.68, "high": 8.72, "low": 8.58, "close": 8.58, "volume": 7695.29, "close_time": 1761638399999, "quote_volume": 66457.2393, "trades": 282, "taker_buy_base": 3965.52, "taker_buy_quote": 34229.6504 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 8.59, "high": 8.69, "low": 8.59, "close": 8.66, "volume": 5203.36, "close_time": 1761641999999, "quote_volume": 45017.9941, "trades": 175, "taker_buy_base": 3197.33, "taker_buy_quote": 27655.4462 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 8.66, "high": 8.67, "low": 8.62, "close": 8.66, "volume": 6029.27, "close_time": 1761645599999, "quote_volume": 52153.4918, "trades": 131, "taker_buy_base": 2738.88, "taker_buy_quote": 23696.8155 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 8.66, "high": 8.66, "low": 8.61, "close": 8.64, "volume": 9620.2, "close_time": 1761649199999, "quote_volume": 83072.3483, "trades": 218, "taker_buy_base": 4264.12, "taker_buy_quote": 36820.1387 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 8.64, "high": 8.66, "low": 8.58, "close": 8.59, "volume": 3050.48, "close_time": 1761652799999, "quote_volume": 26319.0676, "trades": 123, "taker_buy_base": 1420.84, "taker_buy_quote": 12248.9626 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 8.59, "high": 8.66, "low": 8.56, "close": 8.65, "volume": 10056.54, "close_time": 1761656399999, "quote_volume": 86656.9413, "trades": 252, "taker_buy_base": 3017.5, "taker_buy_quote": 25959.0103 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 8.65, "high": 8.79, "low": 8.65, "close": 8.76, "volume": 11011.28, "close_time": 1761659999999, "quote_volume": 96183.7345, "trades": 410, "taker_buy_base": 6269.91, "taker_buy_quote": 54763.1092 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 8.76, "high": 8.79, "low": 8.47, "close": 8.62, "volume": 19030.2, "close_time": 1761663599999, "quote_volume": 163670.3629, "trades": 600, "taker_buy_base": 9879.44, "taker_buy_quote": 84837.1238 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 8.62, "high": 8.67, "low": 8.57, "close": 8.61, "volume": 6811.18, "close_time": 1761667199999, "quote_volume": 58789.7675, "trades": 224, "taker_buy_base": 2437.29, "taker_buy_quote": 21000.1637 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 8.62, "high": 8.74, "low": 8.6, "close": 8.7, "volume": 8487.3, "close_time": 1761670799999, "quote_volume": 73599.275, "trades": 258, "taker_buy_base": 4207.11, "taker_buy_quote": 36482.3869 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 8.71, "high": 8.71, "low": 8.64, "close": 8.68, "volume": 11279.11, "close_time": 1761674399999, "quote_volume": 97989.8281, "trades": 283, "taker_buy_base": 8004.89, "taker_buy_quote": 69590.4154 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 8.67, "high": 8.7, "low": 8.58, "close": 8.61, "volume": 3211.23, "close_time": 1761677999999, "quote_volume": 27694.2306, "trades": 171, "taker_buy_base": 1723.33, "taker_buy_quote": 14858.1854 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 8.62, "high": 8.62, "low": 8.43, "close": 8.47, "volume": 22051.74, "close_time": 1761681599999, "quote_volume": 187305.8526, "trades": 610, "taker_buy_base": 10916.46, "taker_buy_quote": 92720.5387 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 8.46, "high": 8.47, "low": 8.28, "close": 8.34, "volume": 33367.71, "close_time": 1761685199999, "quote_volume": 278667.1515, "trades": 776, "taker_buy_base": 17808.57, "taker_buy_quote": 148759.6402 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 8.34, "high": 8.4, "low": 8.22, "close": 8.33, "volume": 21830.37, "close_time": 1761688799999, "quote_volume": 181434.6796, "trades": 486, "taker_buy_base": 10337.27, "taker_buy_quote": 85721.8462 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 8.33, "high": 8.45, "low": 8.31, "close": 8.44, "volume": 8329.86, "close_time": 1761692399999, "quote_volume": 69817.1925, "trades": 359, "taker_buy_base": 3071.33, "taker_buy_quote": 25704.0062 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 8.42, "high": 8.42, "low": 8.37, "close": 8.39, "volume": 7254.42, "close_time": 1761695999999, "quote_volume": 60859.3661, "trades": 342, "taker_buy_base": 3234.72, "taker_buy_quote": 27119.7111 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 8.38, "high": 8.42, "low": 8.37, "close": 8.38, "volume": 4937.18, "close_time": 1761699599999, "quote_volume": 41453.0189, "trades": 244, "taker_buy_base": 1938.04, "taker_buy_quote": 16282.3211 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 8.38, "high": 8.48, "low": 8.37, "close": 8.42, "volume": 6040.38, "close_time": 1761703199999, "quote_volume": 50833.9234, "trades": 398, "taker_buy_base": 3692.22, "taker_buy_quote": 31081.4552 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 8.42, "high": 8.42, "low": 8.39, "close": 8.4, "volume": 3371.87, "close_time": 1761706799999, "quote_volume": 28327.7456, "trades": 233, "taker_buy_base": 1707.72, "taker_buy_quote": 14349.7945 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 8.39, "high": 8.4, "low": 8.34, "close": 8.39, "volume": 6574.73, "close_time": 1761710399999, "quote_volume": 55029.2138, "trades": 271, "taker_buy_base": 1975.18, "taker_buy_quote": 16526.577 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 8.38, "high": 8.44, "low": 8.38, "close": 8.43, "volume": 6301.26, "close_time": 1761713999999, "quote_volume": 53034.0011, "trades": 308, "taker_buy_base": 3500.64, "taker_buy_quote": 29472.366 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 8.42, "high": 8.45, "low": 8.41, "close": 8.42, "volume": 5123.54, "close_time": 1761717599999, "quote_volume": 43160.0854, "trades": 311, "taker_buy_base": 2986.52, "taker_buy_quote": 25161.9928 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 8.42, "high": 8.48, "low": 8.41, "close": 8.47, "volume": 5911.24, "close_time": 1761721199999, "quote_volume": 49821.1247, "trades": 186, "taker_buy_base": 3745.36, "taker_buy_quote": 31571.0815 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 8.45, "high": 8.49, "low": 8.4, "close": 8.43, "volume": 7407.25, "close_time": 1761724799999, "quote_volume": 62571.1921, "trades": 219, "taker_buy_base": 3573.28, "taker_buy_quote": 30213.3307 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.43, "high": 8.44, "low": 8.37, "close": 8.39, "volume": 8157.37, "close_time": 1761728399999, "quote_volume": 68581.1408, "trades": 458, "taker_buy_base": 3683.7, "taker_buy_quote": 30967.2785 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 8.39, "high": 8.47, "low": 8.37, "close": 8.45, "volume": 7009.33, "close_time": 1761731999999, "quote_volume": 59096.9484, "trades": 378, "taker_buy_base": 2567.85, "taker_buy_quote": 21655.9383 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 8.45, "high": 8.57, "low": 8.45, "close": 8.52, "volume": 13903.0, "close_time": 1761735599999, "quote_volume": 118394.4647, "trades": 601, "taker_buy_base": 4939.99, "taker_buy_quote": 41946.1945 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 8.52, "high": 8.6, "low": 8.51, "close": 8.58, "volume": 5209.82, "close_time": 1761739199999, "quote_volume": 44689.1787, "trades": 204, "taker_buy_base": 2387.89, "taker_buy_quote": 20482.5316 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.58, "high": 8.6, "low": 8.53, "close": 8.54, "volume": 13482.44, "close_time": 1761742799999, "quote_volume": 115438.8028, "trades": 581, "taker_buy_base": 5776.64, "taker_buy_quote": 49459.2529 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 8.55, "high": 8.64, "low": 8.55, "close": 8.59, "volume": 21772.59, "close_time": 1761746399999, "quote_volume": 187039.7238, "trades": 620, "taker_buy_base": 9661.63, "taker_buy_quote": 83058.0625 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 8.6, "high": 8.62, "low": 8.54, "close": 8.59, "volume": 18282.98, "close_time": 1761749999999, "quote_volume": 156801.1327, "trades": 476, "taker_buy_base": 10906.83, "taker_buy_quote": 93524.1608 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 8.59, "high": 8.59, "low": 8.41, "close": 8.46, "volume": 17000.96, "close_time": 1761753599999, "quote_volume": 144786.1785, "trades": 525, "taker_buy_base": 6961.16, "taker_buy_quote": 59270.0286 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.46, "high": 8.54, "low": 8.41, "close": 8.45, "volume": 10046.15, "close_time": 1761757199999, "quote_volume": 85270.4055, "trades": 405, "taker_buy_base": 5524.7, "taker_buy_quote": 46897.8069 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 8.45, "high": 8.67, "low": 8.45, "close": 8.67, "volume": 13974.52, "close_time": 1761760799999, "quote_volume": 119875.8005, "trades": 550, "taker_buy_base": 8855.34, "taker_buy_quote": 76033.1427 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 8.68, "high": 8.74, "low": 8.25, "close": 8.57, "volume": 109737.76, "close_time": 1761764399999, "quote_volume": 929033.3808, "trades": 3155, "taker_buy_base": 52760.48, "taker_buy_quote": 446429.3762 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 8.57, "high": 8.72, "low": 8.54, "close": 8.67, "volume": 22017.18, "close_time": 1761767999999, "quote_volume": 190348.5841, "trades": 705, "taker_buy_base": 7469.92, "taker_buy_quote": 64516.945 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.68, "high": 8.81, "low": 8.61, "close": 8.72, "volume": 30430.56, "close_time": 1761771599999, "quote_volume": 265607.948, "trades": 860, "taker_buy_base": 15411.36, "taker_buy_quote": 134528.9656 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 8.72, "high": 8.76, "low": 8.66, "close": 8.69, "volume": 26503.98, "close_time": 1761775199999, "quote_volume": 230431.9129, "trades": 453, "taker_buy_base": 11880.5, "taker_buy_quote": 103461.7351 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 8.68, "high": 8.72, "low": 8.64, "close": 8.65, "volume": 5331.24, "close_time": 1761778799999, "quote_volume": 46253.0415, "trades": 151, "taker_buy_base": 2398.99, "taker_buy_quote": 20825.7419 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 8.65, "high": 8.65, "low": 8.45, "close": 8.51, "volume": 11130.68, "close_time": 1761782399999, "quote_volume": 95172.4157, "trades": 258, "taker_buy_base": 6505.29, "taker_buy_quote": 55754.8327 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.51, "high": 8.62, "low": 8.45, "close": 8.61, "volume": 8526.78, "close_time": 1761785999999, "quote_volume": 72360.0836, "trades": 260, "taker_buy_base": 1626.27, "taker_buy_quote": 13884.7679 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 8.6, "high": 8.6, "low": 8.53, "close": 8.55, "volume": 5157.49, "close_time": 1761789599999, "quote_volume": 44201.6902, "trades": 155, "taker_buy_base": 2434.19, "taker_buy_quote": 20867.1684 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 8.55, "high": 8.64, "low": 8.55, "close": 8.61, "volume": 2792.99, "close_time": 1761793199999, "quote_volume": 24014.8282, "trades": 147, "taker_buy_base": 1111.68, "taker_buy_quote": 9552.5814 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 8.6, "high": 8.6, "low": 8.5, "close": 8.53, "volume": 4741.53, "close_time": 1761796799999, "quote_volume": 40625.3056, "trades": 191, "taker_buy_base": 3040.41, "taker_buy_quote": 26050.525 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.52, "high": 8.52, "low": 8.15, "close": 8.24, "volume": 36703.26, "close_time": 1761800399999, "quote_volume": 303991.5245, "trades": 986, "taker_buy_base": 14109.5, "taker_buy_quote": 116755.4272 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 8.23, "high": 8.41, "low": 8.19, "close": 8.39, "volume": 20469.22, "close_time": 1761803999999, "quote_volume": 169228.1103, "trades": 719, "taker_buy_base": 11881.33, "taker_buy_quote": 98191.3822 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 8.39, "high": 8.41, "low": 8.31, "close": 8.37, "volume": 13682.24, "close_time": 1761807599999, "quote_volume": 114665.5736, "trades": 337, "taker_buy_base": 3613.94, "taker_buy_quote": 30249.8918 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 8.37, "high": 8.47, "low": 8.34, "close": 8.42, "volume": 14908.63, "close_time": 1761811199999, "quote_volume": 125595.8788, "trades": 470, "taker_buy_base": 9635.12, "taker_buy_quote": 81169.542 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.41, "high": 8.43, "low": 8.3, "close": 8.31, "volume": 17109.96, "close_time": 1761814799999, "quote_volume": 142914.8173, "trades": 424, "taker_buy_base": 4758.38, "taker_buy_quote": 39815.5761 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 8.31, "high": 8.32, "low": 8.24, "close": 8.26, "volume": 5690.27, "close_time": 1761818399999, "quote_volume": 47102.3112, "trades": 202, "taker_buy_base": 3542.25, "taker_buy_quote": 29326.6978 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 8.25, "high": 8.29, "low": 8.19, "close": 8.22, "volume": 8987.81, "close_time": 1761821999999, "quote_volume": 74015.9073, "trades": 242, "taker_buy_base": 3704.65, "taker_buy_quote": 30509.9293 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 8.22, "high": 8.26, "low": 8.18, "close": 8.19, "volume": 5397.65, "close_time": 1761825599999, "quote_volume": 44361.2869, "trades": 168, "taker_buy_base": 2673.81, "taker_buy_quote": 21979.8577 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.2, "high": 8.21, "low": 7.99, "close": 8.07, "volume": 30319.99, "close_time": 1761829199999, "quote_volume": 245842.826, "trades": 707, "taker_buy_base": 17990.54, "taker_buy_quote": 146198.4879 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 8.06, "high": 8.09, "low": 7.87, "close": 7.88, "volume": 42241.06, "close_time": 1761832799999, "quote_volume": 336268.5328, "trades": 933, "taker_buy_base": 14060.27, "taker_buy_quote": 112123.378 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 7.88, "high": 7.94, "low": 7.86, "close": 7.91, "volume": 21121.93, "close_time": 1761836399999, "quote_volume": 166817.4272, "trades": 441, "taker_buy_base": 9571.19, "taker_buy_quote": 75633.0262 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 7.91, "high": 7.93, "low": 7.75, "close": 7.79, "volume": 23565.96, "close_time": 1761839999999, "quote_volume": 184081.9076, "trades": 554, "taker_buy_base": 9856.48, "taker_buy_quote": 76988.1564 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.79, "high": 7.84, "low": 7.74, "close": 7.8, "volume": 16386.67, "close_time": 1761843599999, "quote_volume": 127722.3506, "trades": 321, "taker_buy_base": 4289.14, "taker_buy_quote": 33406.2118 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 7.8, "high": 7.8, "low": 7.54, "close": 7.66, "volume": 40318.48, "close_time": 1761847199999, "quote_volume": 308347.54, "trades": 812, "taker_buy_base": 21675.31, "taker_buy_quote": 165673.2563 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 7.65, "high": 7.66, "low": 7.51, "close": 7.53, "volume": 18845.13, "close_time": 1761850799999, "quote_volume": 142621.449, "trades": 448, "taker_buy_base": 10326.6, "taker_buy_quote": 78097.0179 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 7.52, "high": 7.55, "low": 7.41, "close": 7.42, "volume": 26303.14, "close_time": 1761854399999, "quote_volume": 196641.4655, "trades": 629, "taker_buy_base": 12640.22, "taker_buy_quote": 94544.5167 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.45, "high": 7.6, "low": 7.45, "close": 7.58, "volume": 31149.23, "close_time": 1761857999999, "quote_volume": 234429.7932, "trades": 812, "taker_buy_base": 12607.6, "taker_buy_quote": 94922.6525 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 7.58, "high": 7.65, "low": 7.55, "close": 7.62, "volume": 13138.72, "close_time": 1761861599999, "quote_volume": 99843.8126, "trades": 323, "taker_buy_base": 5382.44, "taker_buy_quote": 40853.7748 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 7.62, "high": 7.64, "low": 7.6, "close": 7.62, "volume": 7992.56, "close_time": 1761865199999, "quote_volume": 60842.264, "trades": 287, "taker_buy_base": 4352.93, "taker_buy_quote": 33145.0179 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 7.63, "high": 7.65, "low": 7.59, "close": 7.65, "volume": 14158.82, "close_time": 1761868799999, "quote_volume": 107777.3133, "trades": 506, "taker_buy_base": 7447.46, "taker_buy_quote": 56705.654 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.65, "high": 7.73, "low": 7.63, "close": 7.71, "volume": 11705.21, "close_time": 1761872399999, "quote_volume": 89775.0985, "trades": 501, "taker_buy_base": 6229.42, "taker_buy_quote": 47752.4522 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 7.71, "high": 7.78, "low": 7.69, "close": 7.77, "volume": 14227.09, "close_time": 1761875999999, "quote_volume": 110378.7688, "trades": 332, "taker_buy_base": 9070.52, "taker_buy_quote": 70379.1994 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 7.77, "high": 7.78, "low": 7.69, "close": 7.77, "volume": 6307.91, "close_time": 1761879599999, "quote_volume": 48810.0269, "trades": 186, "taker_buy_base": 2869.0, "taker_buy_quote": 22203.4058 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 7.76, "high": 7.8, "low": 7.7, "close": 7.74, "volume": 6556.55, "close_time": 1761883199999, "quote_volume": 50826.4463, "trades": 219, "taker_buy_base": 2667.3, "taker_buy_quote": 20656.4507 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 7.75, "high": 7.85, "low": 7.75, "close": 7.85, "volume": 12524.17, "close_time": 1761886799999, "quote_volume": 97764.1742, "trades": 321, "taker_buy_base": 6523.08, "taker_buy_quote": 50933.3707 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 7.83, "high": 7.87, "low": 7.81, "close": 7.82, "volume": 8176.72, "close_time": 1761890399999, "quote_volume": 64118.815, "trades": 224, "taker_buy_base": 2189.31, "taker_buy_quote": 17171.0127 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 7.82, "high": 7.83, "low": 7.77, "close": 7.79, "volume": 4268.12, "close_time": 1761893999999, "quote_volume": 33277.9207, "trades": 89, "taker_buy_base": 2708.06, "taker_buy_quote": 21126.4525 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 7.8, "high": 7.82, "low": 7.76, "close": 7.78, "volume": 5363.84, "close_time": 1761897599999, "quote_volume": 41801.3457, "trades": 191, "taker_buy_base": 3153.1, "taker_buy_quote": 24575.937 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 7.77, "high": 7.79, "low": 7.72, "close": 7.75, "volume": 5183.76, "close_time": 1761901199999, "quote_volume": 40140.4962, "trades": 163, "taker_buy_base": 2808.79, "taker_buy_quote": 21745.4974 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 7.74, "high": 7.76, "low": 7.69, "close": 7.69, "volume": 7186.28, "close_time": 1761904799999, "quote_volume": 55405.0673, "trades": 256, "taker_buy_base": 2597.98, "taker_buy_quote": 20051.0871 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 7.71, "high": 7.71, "low": 7.66, "close": 7.66, "volume": 5759.28, "close_time": 1761908399999, "quote_volume": 44234.8882, "trades": 166, "taker_buy_base": 2869.06, "taker_buy_quote": 22053.735 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 7.67, "high": 7.72, "low": 7.65, "close": 7.72, "volume": 11490.61, "close_time": 1761911999999, "quote_volume": 88263.7495, "trades": 305, "taker_buy_base": 6723.44, "taker_buy_quote": 51655.9659 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 7.71, "high": 7.76, "low": 7.69, "close": 7.69, "volume": 12134.96, "close_time": 1761915599999, "quote_volume": 93669.5201, "trades": 336, "taker_buy_base": 5898.33, "taker_buy_quote": 45553.1154 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 7.69, "high": 7.74, "low": 7.63, "close": 7.69, "volume": 11284.96, "close_time": 1761919199999, "quote_volume": 86656.0139, "trades": 304, "taker_buy_base": 5269.19, "taker_buy_quote": 40438.5895 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 7.69, "high": 7.78, "low": 7.63, "close": 7.78, "volume": 12755.34, "close_time": 1761922799999, "quote_volume": 98286.1784, "trades": 362, "taker_buy_base": 7902.0, "taker_buy_quote": 60881.4526 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 7.77, "high": 7.83, "low": 7.71, "close": 7.72, "volume": 15034.98, "close_time": 1761926399999, "quote_volume": 116818.2781, "trades": 355, "taker_buy_base": 7901.83, "taker_buy_quote": 61432.9879 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 7.71, "high": 7.72, "low": 7.49, "close": 7.5, "volume": 13965.44, "close_time": 1761929999999, "quote_volume": 106110.3771, "trades": 406, "taker_buy_base": 5598.78, "taker_buy_quote": 42562.2343 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 7.49, "high": 7.53, "low": 7.37, "close": 7.49, "volume": 28924.01, "close_time": 1761933599999, "quote_volume": 215302.6066, "trades": 656, "taker_buy_base": 14539.87, "taker_buy_quote": 108337.0923 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 7.5, "high": 7.62, "low": 7.45, "close": 7.55, "volume": 12890.74, "close_time": 1761937199999, "quote_volume": 97153.1383, "trades": 386, "taker_buy_base": 7489.08, "taker_buy_quote": 56434.0658 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 7.57, "high": 7.73, "low": 7.5, "close": 7.7, "volume": 12240.8, "close_time": 1761940799999, "quote_volume": 93495.7163, "trades": 415, "taker_buy_base": 6582.19, "taker_buy_quote": 50224.2923 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 7.7, "high": 7.72, "low": 7.59, "close": 7.59, "volume": 10797.64, "close_time": 1761944399999, "quote_volume": 82948.2846, "trades": 380, "taker_buy_base": 5568.01, "taker_buy_quote": 42799.014 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 7.61, "high": 7.61, "low": 7.55, "close": 7.57, "volume": 7859.95, "close_time": 1761947999999, "quote_volume": 59516.8167, "trades": 292, "taker_buy_base": 3837.83, "taker_buy_quote": 29073.8877 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 7.57, "high": 7.63, "low": 7.57, "close": 7.61, "volume": 3095.16, "close_time": 1761951599999, "quote_volume": 23556.672, "trades": 142, "taker_buy_base": 2006.17, "taker_buy_quote": 15271.0657 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 7.61, "high": 7.61, "low": 7.58, "close": 7.58, "volume": 5077.55, "close_time": 1761955199999, "quote_volume": 38560.3089, "trades": 157, "taker_buy_base": 2829.22, "taker_buy_quote": 21484.4502 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 7.59, "high": 7.6, "low": 7.49, "close": 7.59, "volume": 18674.76, "close_time": 1761958799999, "quote_volume": 140740.3504, "trades": 323, "taker_buy_base": 7718.66, "taker_buy_quote": 58193.2522 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 7.59, "high": 7.6, "low": 7.54, "close": 7.56, "volume": 10939.03, "close_time": 1761962399999, "quote_volume": 82776.5128, "trades": 269, "taker_buy_base": 4156.87, "taker_buy_quote": 31471.9696 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 7.55, "high": 7.58, "low": 7.51, "close": 7.58, "volume": 7048.32, "close_time": 1761965999999, "quote_volume": 53084.0191, "trades": 225, "taker_buy_base": 3759.91, "taker_buy_quote": 28306.4575 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 7.58, "high": 7.67, "low": 7.58, "close": 7.66, "volume": 7703.41, "close_time": 1761969599999, "quote_volume": 58734.1106, "trades": 237, "taker_buy_base": 4062.2, "taker_buy_quote": 30984.259 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.67, "high": 7.67, "low": 7.61, "close": 7.62, "volume": 13082.83, "close_time": 1761973199999, "quote_volume": 99949.8071, "trades": 555, "taker_buy_base": 8833.21, "taker_buy_quote": 67494.2524 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 7.61, "high": 7.62, "low": 7.56, "close": 7.57, "volume": 6515.33, "close_time": 1761976799999, "quote_volume": 49541.6686, "trades": 163, "taker_buy_base": 3500.26, "taker_buy_quote": 26623.4431 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 7.57, "high": 7.61, "low": 7.54, "close": 7.61, "volume": 11710.96, "close_time": 1761980399999, "quote_volume": 88667.3806, "trades": 416, "taker_buy_base": 5423.33, "taker_buy_quote": 41065.1709 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 7.61, "high": 7.74, "low": 7.59, "close": 7.73, "volume": 12499.65, "close_time": 1761983999999, "quote_volume": 95890.1228, "trades": 391, "taker_buy_base": 5826.35, "taker_buy_quote": 44715.4687 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.74, "high": 7.84, "low": 7.73, "close": 7.84, "volume": 11250.7, "close_time": 1761987599999, "quote_volume": 87464.3888, "trades": 376, "taker_buy_base": 7471.6, "taker_buy_quote": 58098.9751 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 7.84, "high": 7.87, "low": 7.78, "close": 7.81, "volume": 10932.69, "close_time": 1761991199999, "quote_volume": 85470.0003, "trades": 319, "taker_buy_base": 5039.41, "taker_buy_quote": 39403.9879 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 7.82, "high": 7.92, "low": 7.81, "close": 7.89, "volume": 13661.13, "close_time": 1761994799999, "quote_volume": 107738.2833, "trades": 423, "taker_buy_base": 7155.1, "taker_buy_quote": 56445.9019 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 7.9, "high": 7.95, "low": 7.89, "close": 7.94, "volume": 13255.95, "close_time": 1761998399999, "quote_volume": 105039.0188, "trades": 380, "taker_buy_base": 6095.96, "taker_buy_quote": 48300.995 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.95, "high": 7.96, "low": 7.91, "close": 7.92, "volume": 10912.35, "close_time": 1762001999999, "quote_volume": 86565.7169, "trades": 251, "taker_buy_base": 5265.4, "taker_buy_quote": 41745.5857 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 7.92, "high": 7.94, "low": 7.82, "close": 7.88, "volume": 7230.82, "close_time": 1762005599999, "quote_volume": 57078.9169, "trades": 246, "taker_buy_base": 3227.28, "taker_buy_quote": 25473.8614 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 7.88, "high": 7.9, "low": 7.75, "close": 7.77, "volume": 14289.66, "close_time": 1762009199999, "quote_volume": 111399.7148, "trades": 381, "taker_buy_base": 8124.31, "taker_buy_quote": 63248.0572 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 7.77, "high": 7.85, "low": 7.72, "close": 7.78, "volume": 5566.24, "close_time": 1762012799999, "quote_volume": 43280.7579, "trades": 293, "taker_buy_base": 2981.46, "taker_buy_quote": 23178.3234 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.79, "high": 7.85, "low": 7.77, "close": 7.82, "volume": 8411.59, "close_time": 1762016399999, "quote_volume": 65693.0989, "trades": 215, "taker_buy_base": 3990.22, "taker_buy_quote": 31175.3885 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 7.83, "high": 7.84, "low": 7.79, "close": 7.8, "volume": 4951.55, "close_time": 1762019999999, "quote_volume": 38668.2887, "trades": 131, "taker_buy_base": 2096.36, "taker_buy_quote": 16373.5292 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 7.81, "high": 7.83, "low": 7.8, "close": 7.83, "volume": 6207.18, "close_time": 1762023599999, "quote_volume": 48488.6863, "trades": 137, "taker_buy_base": 3136.58, "taker_buy_quote": 24498.6902 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 7.83, "high": 7.83, "low": 7.8, "close": 7.81, "volume": 2287.03, "close_time": 1762027199999, "quote_volume": 17854.8139, "trades": 90, "taker_buy_base": 1539.18, "taker_buy_quote": 12011.946 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.81, "high": 8.1, "low": 7.81, "close": 8.09, "volume": 30994.46, "close_time": 1762030799999, "quote_volume": 247279.0252, "trades": 743, "taker_buy_base": 17907.29, "taker_buy_quote": 142776.2642 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 8.09, "high": 8.11, "low": 7.84, "close": 7.84, "volume": 17135.16, "close_time": 1762034399999, "quote_volume": 136324.303, "trades": 290, "taker_buy_base": 6701.81, "taker_buy_quote": 53477.0694 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 7.85, "high": 7.9, "low": 7.84, "close": 7.9, "volume": 8112.7, "close_time": 1762037999999, "quote_volume": 63764.6039, "trades": 196, "taker_buy_base": 3844.7, "taker_buy_quote": 30229.8257 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 7.9, "high": 7.95, "low": 7.87, "close": 7.95, "volume": 3455.82, "close_time": 1762041599999, "quote_volume": 27326.0037, "trades": 107, "taker_buy_base": 1729.32, "taker_buy_quote": 13667.4375 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.93, "high": 7.95, "low": 7.9, "close": 7.91, "volume": 4873.72, "close_time": 1762045199999, "quote_volume": 38618.8458, "trades": 127, "taker_buy_base": 2942.22, "taker_buy_quote": 23316.5142 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 7.9, "high": 7.94, "low": 7.88, "close": 7.9, "volume": 5098.63, "close_time": 1762048799999, "quote_volume": 40320.3504, "trades": 219, "taker_buy_base": 3368.35, "taker_buy_quote": 26633.7862 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 7.89, "high": 7.95, "low": 7.89, "close": 7.91, "volume": 3745.54, "close_time": 1762052399999, "quote_volume": 29616.7888, "trades": 148, "taker_buy_base": 1734.11, "taker_buy_quote": 13729.3852 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 7.9, "high": 7.92, "low": 7.84, "close": 7.85, "volume": 3231.57, "close_time": 1762055999999, "quote_volume": 25423.8081, "trades": 112, "taker_buy_base": 1425.9, "taker_buy_quote": 11225.1191 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.85, "high": 7.97, "low": 7.85, "close": 7.97, "volume": 7962.45, "close_time": 1762059599999, "quote_volume": 63170.8326, "trades": 275, "taker_buy_base": 6437.84, "taker_buy_quote": 51121.6473 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 7.97, "high": 8.03, "low": 7.94, "close": 8.03, "volume": 5701.92, "close_time": 1762063199999, "quote_volume": 45470.1891, "trades": 214, "taker_buy_base": 2616.49, "taker_buy_quote": 20861.8639 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 8.0, "high": 8.08, "low": 8.0, "close": 8.08, "volume": 13463.28, "close_time": 1762066799999, "quote_volume": 108115.0337, "trades": 331, "taker_buy_base": 5874.12, "taker_buy_quote": 47227.5382 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 8.08, "high": 8.12, "low": 8.04, "close": 8.1, "volume": 7752.23, "close_time": 1762070399999, "quote_volume": 62662.1458, "trades": 240, "taker_buy_base": 4336.42, "taker_buy_quote": 35075.0655 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 8.11, "high": 8.12, "low": 8.01, "close": 8.01, "volume": 3428.76, "close_time": 1762073999999, "quote_volume": 27664.007, "trades": 135, "taker_buy_base": 2409.31, "taker_buy_quote": 19447.3523 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 8.02, "high": 8.09, "low": 7.97, "close": 7.99, "volume": 7142.88, "close_time": 1762077599999, "quote_volume": 57282.8055, "trades": 227, "taker_buy_base": 3219.92, "taker_buy_quote": 25835.9899 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 7.99, "high": 8.02, "low": 7.92, "close": 7.93, "volume": 9701.79, "close_time": 1762081199999, "quote_volume": 77334.6949, "trades": 248, "taker_buy_base": 3157.49, "taker_buy_quote": 25183.9698 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 7.93, "high": 8.04, "low": 7.91, "close": 8.04, "volume": 7699.92, "close_time": 1762084799999, "quote_volume": 61356.8466, "trades": 181, "taker_buy_base": 3995.94, "taker_buy_quote": 31878.3118 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 8.04, "high": 8.04, "low": 7.95, "close": 7.96, "volume": 5179.81, "close_time": 1762088399999, "quote_volume": 41360.954, "trades": 232, "taker_buy_base": 2688.88, "taker_buy_quote": 21464.723 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 7.95, "high": 7.95, "low": 7.81, "close": 7.82, "volume": 10682.91, "close_time": 1762091999999, "quote_volume": 83888.8691, "trades": 382, "taker_buy_base": 4211.12, "taker_buy_quote": 33123.6551 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 7.81, "high": 7.82, "low": 7.61, "close": 7.62, "volume": 13733.58, "close_time": 1762095599999, "quote_volume": 106237.8988, "trades": 449, "taker_buy_base": 5323.05, "taker_buy_quote": 41119.8986 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 7.63, "high": 7.66, "low": 7.58, "close": 7.63, "volume": 13752.65, "close_time": 1762099199999, "quote_volume": 104946.2926, "trades": 404, "taker_buy_base": 7281.2, "taker_buy_quote": 55570.1528 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.62, "high": 7.69, "low": 7.54, "close": 7.69, "volume": 12224.24, "close_time": 1762102799999, "quote_volume": 93147.511, "trades": 279, "taker_buy_base": 6790.98, "taker_buy_quote": 51766.208 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 7.68, "high": 7.68, "low": 7.6, "close": 7.64, "volume": 9110.63, "close_time": 1762106399999, "quote_volume": 69645.2642, "trades": 207, "taker_buy_base": 6050.61, "taker_buy_quote": 46279.0971 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 7.64, "high": 7.64, "low": 7.57, "close": 7.58, "volume": 4989.52, "close_time": 1762109999999, "quote_volume": 37956.3119, "trades": 149, "taker_buy_base": 2026.84, "taker_buy_quote": 15438.4505 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 7.58, "high": 7.6, "low": 7.5, "close": 7.54, "volume": 9180.31, "close_time": 1762113599999, "quote_volume": 69194.0171, "trades": 284, "taker_buy_base": 4333.92, "taker_buy_quote": 32691.4345 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.54, "high": 7.62, "low": 7.52, "close": 7.6, "volume": 13616.51, "close_time": 1762117199999, "quote_volume": 103271.2153, "trades": 368, "taker_buy_base": 6182.16, "taker_buy_quote": 46907.517 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 7.62, "high": 7.69, "low": 7.61, "close": 7.67, "volume": 10270.87, "close_time": 1762120799999, "quote_volume": 78525.1924, "trades": 351, "taker_buy_base": 5364.12, "taker_buy_quote": 41039.2551 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 7.66, "high": 7.73, "low": 7.65, "close": 7.67, "volume": 6839.74, "close_time": 1762124399999, "quote_volume": 52569.4647, "trades": 193, "taker_buy_base": 3430.21, "taker_buy_quote": 26355.1118 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 7.68, "high": 7.87, "low": 7.68, "close": 7.83, "volume": 10638.16, "close_time": 1762127999999, "quote_volume": 83112.385, "trades": 299, "taker_buy_base": 6121.54, "taker_buy_quote": 47754.0879 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.84, "high": 7.86, "low": 7.67, "close": 7.69, "volume": 5098.38, "close_time": 1762131599999, "quote_volume": 39634.1139, "trades": 207, "taker_buy_base": 1823.06, "taker_buy_quote": 14155.595 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 7.66, "high": 7.67, "low": 7.55, "close": 7.59, "volume": 4673.88, "close_time": 1762135199999, "quote_volume": 35605.3673, "trades": 211, "taker_buy_base": 1344.43, "taker_buy_quote": 10239.7459 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 7.59, "high": 7.6, "low": 7.46, "close": 7.54, "volume": 15586.64, "close_time": 1762138799999, "quote_volume": 117386.1727, "trades": 364, "taker_buy_base": 8386.85, "taker_buy_quote": 63241.6772 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 7.55, "high": 7.56, "low": 7.26, "close": 7.28, "volume": 23151.73, "close_time": 1762142399999, "quote_volume": 170889.5256, "trades": 532, "taker_buy_base": 8793.26, "taker_buy_quote": 64938.655 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.27, "high": 7.35, "low": 7.2, "close": 7.35, "volume": 12313.77, "close_time": 1762145999999, "quote_volume": 89273.3678, "trades": 354, "taker_buy_base": 6355.63, "taker_buy_quote": 46110.6692 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 7.34, "high": 7.41, "low": 7.27, "close": 7.28, "volume": 16485.48, "close_time": 1762149599999, "quote_volume": 121273.8269, "trades": 279, "taker_buy_base": 9826.9, "taker_buy_quote": 72384.5235 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 7.27, "high": 7.28, "low": 7.11, "close": 7.19, "volume": 35941.35, "close_time": 1762153199999, "quote_volume": 258727.7604, "trades": 539, "taker_buy_base": 13922.75, "taker_buy_quote": 100361.3273 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 7.18, "high": 7.29, "low": 7.14, "close": 7.24, "volume": 17080.74, "close_time": 1762156799999, "quote_volume": 123301.8095, "trades": 369, "taker_buy_base": 9326.52, "taker_buy_quote": 67356.4358 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.24, "high": 7.29, "low": 7.18, "close": 7.25, "volume": 22840.11, "close_time": 1762160399999, "quote_volume": 164967.6625, "trades": 341, "taker_buy_base": 8790.35, "taker_buy_quote": 63461.9313 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 7.26, "high": 7.36, "low": 7.19, "close": 7.2, "volume": 14682.41, "close_time": 1762163999999, "quote_volume": 106911.6182, "trades": 341, "taker_buy_base": 9061.51, "taker_buy_quote": 66063.417 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 7.2, "high": 7.26, "low": 7.13, "close": 7.16, "volume": 9513.8, "close_time": 1762167599999, "quote_volume": 68437.9081, "trades": 284, "taker_buy_base": 3592.44, "taker_buy_quote": 25870.8354 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 7.16, "high": 7.31, "low": 7.16, "close": 7.27, "volume": 7784.93, "close_time": 1762171199999, "quote_volume": 56518.205, "trades": 257, "taker_buy_base": 3746.23, "taker_buy_quote": 27174.5173 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.27, "high": 7.33, "low": 7.23, "close": 7.23, "volume": 14233.84, "close_time": 1762174799999, "quote_volume": 103481.9554, "trades": 322, "taker_buy_base": 6645.41, "taker_buy_quote": 48298.5406 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 7.22, "high": 7.31, "low": 7.2, "close": 7.26, "volume": 6645.75, "close_time": 1762178399999, "quote_volume": 48147.6239, "trades": 237, "taker_buy_base": 4381.75, "taker_buy_quote": 31751.1567 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 7.28, "high": 7.36, "low": 7.23, "close": 7.29, "volume": 11230.59, "close_time": 1762181999999, "quote_volume": 81770.3313, "trades": 330, "taker_buy_base": 5053.39, "taker_buy_quote": 36814.3485 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 7.31, "high": 7.32, "low": 6.53, "close": 6.72, "volume": 124942.51, "close_time": 1762185599999, "quote_volume": 856149.3259, "trades": 2499, "taker_buy_base": 65253.25, "taker_buy_quote": 446901.7438 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 6.74, "high": 7.02, "low": 6.67, "close": 6.96, "volume": 56116.02, "close_time": 1762189199999, "quote_volume": 384249.1278, "trades": 830, "taker_buy_base": 29600.02, "taker_buy_quote": 203928.9013 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 6.94, "high": 7.1, "low": 6.93, "close": 7.1, "volume": 35702.29, "close_time": 1762192799999, "quote_volume": 250804.3754, "trades": 438, "taker_buy_base": 24558.06, "taker_buy_quote": 172649.6411 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 7.09, "high": 7.1, "low": 6.92, "close": 6.94, "volume": 13298.34, "close_time": 1762196399999, "quote_volume": 93061.0663, "trades": 216, "taker_buy_base": 4537.66, "taker_buy_quote": 31738.3941 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 6.94, "high": 6.96, "low": 6.83, "close": 6.83, "volume": 13487.25, "close_time": 1762199999999, "quote_volume": 92983.1346, "trades": 310, "taker_buy_base": 6922.53, "taker_buy_quote": 47807.7824 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.84, "high": 6.86, "low": 6.72, "close": 6.75, "volume": 20638.39, "close_time": 1762203599999, "quote_volume": 140006.0737, "trades": 461, "taker_buy_base": 8314.13, "taker_buy_quote": 56425.8057 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 6.75, "high": 6.84, "low": 6.69, "close": 6.81, "volume": 16328.36, "close_time": 1762207199999, "quote_volume": 110528.0612, "trades": 389, "taker_buy_base": 6873.79, "taker_buy_quote": 46461.6112 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 6.81, "high": 6.81, "low": 6.71, "close": 6.77, "volume": 10930.33, "close_time": 1762210799999, "quote_volume": 74076.2932, "trades": 225, "taker_buy_base": 4154.66, "taker_buy_quote": 28149.4326 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 6.76, "high": 6.77, "low": 6.69, "close": 6.74, "volume": 12073.96, "close_time": 1762214399999, "quote_volume": 81308.8398, "trades": 267, "taker_buy_base": 6228.11, "taker_buy_quote": 41939.6364 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.74, "high": 6.89, "low": 6.7, "close": 6.86, "volume": 17095.31, "close_time": 1762217999999, "quote_volume": 116691.3201, "trades": 322, "taker_buy_base": 12928.9, "taker_buy_quote": 88396.4821 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 6.86, "high": 6.91, "low": 6.83, "close": 6.87, "volume": 12558.87, "close_time": 1762221599999, "quote_volume": 86193.4424, "trades": 273, "taker_buy_base": 6702.18, "taker_buy_quote": 46009.2839 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 6.86, "high": 6.88, "low": 6.83, "close": 6.84, "volume": 4970.82, "close_time": 1762225199999, "quote_volume": 34119.8429, "trades": 102, "taker_buy_base": 2559.19, "taker_buy_quote": 17569.7781 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 6.86, "high": 6.98, "low": 6.8, "close": 6.96, "volume": 7464.55, "close_time": 1762228799999, "quote_volume": 51829.953, "trades": 233, "taker_buy_base": 4331.02, "taker_buy_quote": 30057.7334 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.96, "high": 7.0, "low": 6.92, "close": 6.92, "volume": 9623.6, "close_time": 1762232399999, "quote_volume": 67086.2943, "trades": 217, "taker_buy_base": 6227.81, "taker_buy_quote": 43411.8251 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 6.93, "high": 6.93, "low": 6.48, "close": 6.51, "volume": 70895.98, "close_time": 1762235999999, "quote_volume": 470661.0676, "trades": 1338, "taker_buy_base": 46643.18, "taker_buy_quote": 309003.3855 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 6.51, "high": 6.81, "low": 6.51, "close": 6.59, "volume": 37208.12, "close_time": 1762239599999, "quote_volume": 246934.6465, "trades": 1044, "taker_buy_base": 16455.49, "taker_buy_quote": 109352.5354 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 6.58, "high": 6.59, "low": 6.43, "close": 6.47, "volume": 34335.04, "close_time": 1762243199999, "quote_volume": 223759.8178, "trades": 1141, "taker_buy_base": 16566.79, "taker_buy_quote": 107905.6922 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 6.48, "high": 6.66, "low": 6.42, "close": 6.61, "volume": 29505.8, "close_time": 1762246799999, "quote_volume": 192721.1118, "trades": 1009, "taker_buy_base": 17660.41, "taker_buy_quote": 115733.5278 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 6.6, "high": 6.68, "low": 6.56, "close": 6.68, "volume": 16264.91, "close_time": 1762250399999, "quote_volume": 107766.6743, "trades": 559, "taker_buy_base": 9526.99, "taker_buy_quote": 63126.9374 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 6.68, "high": 6.75, "low": 6.66, "close": 6.74, "volume": 16438.33, "close_time": 1762253999999, "quote_volume": 109962.6778, "trades": 514, "taker_buy_base": 8858.05, "taker_buy_quote": 59307.5146 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 6.74, "high": 6.82, "low": 6.71, "close": 6.73, "volume": 19222.38, "close_time": 1762257599999, "quote_volume": 129913.8041, "trades": 515, "taker_buy_base": 9427.6, "taker_buy_quote": 63713.1616 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 6.73, "high": 6.73, "low": 6.6, "close": 6.62, "volume": 12393.35, "close_time": 1762261199999, "quote_volume": 82585.802, "trades": 386, "taker_buy_base": 5142.85, "taker_buy_quote": 34315.2364 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 6.62, "high": 6.64, "low": 6.53, "close": 6.57, "volume": 11002.18, "close_time": 1762264799999, "quote_volume": 72472.9315, "trades": 367, "taker_buy_base": 6594.49, "taker_buy_quote": 43427.2934 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 6.57, "high": 6.82, "low": 6.51, "close": 6.78, "volume": 35921.93, "close_time": 1762268399999, "quote_volume": 239643.2493, "trades": 1014, "taker_buy_base": 16271.16, "taker_buy_quote": 108606.1925 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 6.79, "high": 6.87, "low": 6.68, "close": 6.7, "volume": 27551.93, "close_time": 1762271999999, "quote_volume": 186974.8636, "trades": 628, "taker_buy_base": 16017.8, "taker_buy_quote": 108823.1227 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 6.7, "high": 6.77, "low": 6.55, "close": 6.56, "volume": 48661.24, "close_time": 1762275599999, "quote_volume": 322970.1731, "trades": 1104, "taker_buy_base": 20586.14, "taker_buy_quote": 136525.3136 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 6.56, "high": 6.64, "low": 6.35, "close": 6.56, "volume": 64812.34, "close_time": 1762279199999, "quote_volume": 419221.7338, "trades": 1604, "taker_buy_base": 33217.98, "taker_buy_quote": 214790.3258 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 6.55, "high": 6.55, "low": 6.27, "close": 6.48, "volume": 60379.7, "close_time": 1762282799999, "quote_volume": 386516.388, "trades": 1431, "taker_buy_base": 27347.28, "taker_buy_quote": 174865.3619 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 6.5, "high": 6.53, "low": 6.33, "close": 6.34, "volume": 26341.7, "close_time": 1762286399999, "quote_volume": 169669.1301, "trades": 698, "taker_buy_base": 12735.52, "taker_buy_quote": 82143.7966 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.35, "high": 6.42, "low": 6.03, "close": 6.33, "volume": 115971.17, "close_time": 1762289999999, "quote_volume": 718761.7199, "trades": 2223, "taker_buy_base": 46694.68, "taker_buy_quote": 290154.4977 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 6.33, "high": 6.35, "low": 6.01, "close": 6.32, "volume": 86127.78, "close_time": 1762293599999, "quote_volume": 532346.4417, "trades": 2223, "taker_buy_base": 44021.35, "taker_buy_quote": 271950.0199 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 6.32, "high": 6.58, "low": 6.3, "close": 6.52, "volume": 41582.65, "close_time": 1762297199999, "quote_volume": 268926.831, "trades": 1068, "taker_buy_base": 22163.98, "taker_buy_quote": 143185.7377 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 6.52, "high": 6.56, "low": 6.47, "close": 6.47, "volume": 18953.64, "close_time": 1762300799999, "quote_volume": 123269.8294, "trades": 552, "taker_buy_base": 9367.13, "taker_buy_quote": 60926.5406 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.48, "high": 6.5, "low": 6.34, "close": 6.39, "volume": 12811.66, "close_time": 1762304399999, "quote_volume": 82299.3733, "trades": 364, "taker_buy_base": 7721.47, "taker_buy_quote": 49648.7194 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 6.38, "high": 6.38, "low": 6.08, "close": 6.35, "volume": 26384.69, "close_time": 1762307999999, "quote_volume": 164203.9786, "trades": 945, "taker_buy_base": 13961.41, "taker_buy_quote": 86721.9932 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 6.36, "high": 6.61, "low": 6.36, "close": 6.59, "volume": 25955.28, "close_time": 1762311599999, "quote_volume": 168181.9708, "trades": 863, "taker_buy_base": 14903.01, "taker_buy_quote": 96566.34 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 6.6, "high": 6.66, "low": 6.57, "close": 6.61, "volume": 11039.48, "close_time": 1762315199999, "quote_volume": 73014.5864, "trades": 392, "taker_buy_base": 6073.31, "taker_buy_quote": 40171.8472 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 6.62, "high": 6.64, "low": 6.55, "close": 6.59, "volume": 9737.03, "close_time": 1762318799999, "quote_volume": 64209.7157, "trades": 268, "taker_buy_base": 5069.39, "taker_buy_quote": 33418.1254 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 6.6, "high": 6.63, "low": 6.58, "close": 6.59, "volume": 5173.6, "close_time": 1762322399999, "quote_volume": 34152.9295, "trades": 208, "taker_buy_base": 2535.2, "taker_buy_quote": 16726.7492 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 6.58, "high": 6.62, "low": 6.54, "close": 6.61, "volume": 14183.86, "close_time": 1762325999999, "quote_volume": 93271.0815, "trades": 426, "taker_buy_base": 6802.11, "taker_buy_quote": 44730.7523 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 6.62, "high": 6.63, "low": 6.53, "close": 6.61, "volume": 8627.61, "close_time": 1762329599999, "quote_volume": 56799.1345, "trades": 294, "taker_buy_base": 4931.31, "taker_buy_quote": 32503.6003 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 6.61, "high": 6.61, "low": 6.47, "close": 6.52, "volume": 11720.92, "close_time": 1762333199999, "quote_volume": 76497.0687, "trades": 323, "taker_buy_base": 5098.81, "taker_buy_quote": 33334.627 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 6.51, "high": 6.59, "low": 6.5, "close": 6.59, "volume": 14260.46, "close_time": 1762336799999, "quote_volume": 93530.6281, "trades": 380, "taker_buy_base": 7223.74, "taker_buy_quote": 47442.8875 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 6.58, "high": 6.59, "low": 6.5, "close": 6.51, "volume": 5747.33, "close_time": 1762340399999, "quote_volume": 37662.6651, "trades": 225, "taker_buy_base": 2834.32, "taker_buy_quote": 18592.9428 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 6.5, "high": 6.66, "low": 6.5, "close": 6.65, "volume": 6126.16, "close_time": 1762343999999, "quote_volume": 40446.3684, "trades": 175, "taker_buy_base": 3605.86, "taker_buy_quote": 23769.2862 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 6.65, "high": 6.72, "low": 6.61, "close": 6.68, "volume": 15113.79, "close_time": 1762347599999, "quote_volume": 100757.7856, "trades": 303, "taker_buy_base": 7704.83, "taker_buy_quote": 51392.5606 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 6.68, "high": 6.81, "low": 6.66, "close": 6.75, "volume": 15329.37, "close_time": 1762351199999, "quote_volume": 103182.9009, "trades": 405, "taker_buy_base": 6409.53, "taker_buy_quote": 43106.3874 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 6.76, "high": 6.77, "low": 6.59, "close": 6.71, "volume": 19547.0, "close_time": 1762354799999, "quote_volume": 130818.0291, "trades": 562, "taker_buy_base": 10442.39, "taker_buy_quote": 69957.4465 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 6.71, "high": 6.72, "low": 6.62, "close": 6.66, "volume": 19715.05, "close_time": 1762358399999, "quote_volume": 131307.9586, "trades": 600, "taker_buy_base": 8541.29, "taker_buy_quote": 56898.6173 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 6.66, "high": 6.75, "low": 6.58, "close": 6.74, "volume": 13578.21, "close_time": 1762361999999, "quote_volume": 90450.8457, "trades": 444, "taker_buy_base": 7116.67, "taker_buy_quote": 47443.9953 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 6.72, "high": 6.75, "low": 6.67, "close": 6.69, "volume": 9948.81, "close_time": 1762365599999, "quote_volume": 66768.3667, "trades": 269, "taker_buy_base": 4465.71, "taker_buy_quote": 30001.3681 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 6.7, "high": 6.73, "low": 6.68, "close": 6.7, "volume": 12359.25, "close_time": 1762369199999, "quote_volume": 82911.9697, "trades": 388, "taker_buy_base": 4739.69, "taker_buy_quote": 31833.7932 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 6.7, "high": 6.73, "low": 6.64, "close": 6.67, "volume": 13091.02, "close_time": 1762372799999, "quote_volume": 87470.2513, "trades": 440, "taker_buy_base": 5027.08, "taker_buy_quote": 33616.8355 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.67, "high": 6.72, "low": 6.64, "close": 6.66, "volume": 14455.86, "close_time": 1762376399999, "quote_volume": 96502.1336, "trades": 396, "taker_buy_base": 6752.27, "taker_buy_quote": 45130.0028 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 6.64, "high": 6.66, "low": 6.61, "close": 6.62, "volume": 8972.8, "close_time": 1762379999999, "quote_volume": 59541.9338, "trades": 245, "taker_buy_base": 4858.61, "taker_buy_quote": 32253.975 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 6.62, "high": 6.65, "low": 6.59, "close": 6.65, "volume": 3679.84, "close_time": 1762383599999, "quote_volume": 24368.0533, "trades": 126, "taker_buy_base": 1936.39, "taker_buy_quote": 12835.7193 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 6.66, "high": 6.66, "low": 6.58, "close": 6.58, "volume": 9255.12, "close_time": 1762387199999, "quote_volume": 61286.0632, "trades": 166, "taker_buy_base": 4497.82, "taker_buy_quote": 29771.0238 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.58, "high": 6.58, "low": 6.52, "close": 6.54, "volume": 6434.39, "close_time": 1762390799999, "quote_volume": 42205.211, "trades": 187, "taker_buy_base": 3842.26, "taker_buy_quote": 25208.9817 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 6.53, "high": 6.53, "low": 6.43, "close": 6.51, "volume": 7236.51, "close_time": 1762394399999, "quote_volume": 46812.2851, "trades": 191, "taker_buy_base": 2100.65, "taker_buy_quote": 13596.8019 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 6.51, "high": 6.6, "low": 6.46, "close": 6.59, "volume": 5884.95, "close_time": 1762397999999, "quote_volume": 38436.0712, "trades": 171, "taker_buy_base": 2651.93, "taker_buy_quote": 17342.4388 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 6.59, "high": 6.63, "low": 6.57, "close": 6.58, "volume": 4109.58, "close_time": 1762401599999, "quote_volume": 27095.2223, "trades": 171, "taker_buy_base": 2616.51, "taker_buy_quote": 17258.5595 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 6.58, "high": 6.66, "low": 6.58, "close": 6.58, "volume": 15729.34, "close_time": 1762405199999, "quote_volume": 103971.7846, "trades": 325, "taker_buy_base": 5625.84, "taker_buy_quote": 37178.7516 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 6.58, "high": 6.58, "low": 6.42, "close": 6.43, "volume": 6084.67, "close_time": 1762408799999, "quote_volume": 39435.217, "trades": 219, "taker_buy_base": 2910.49, "taker_buy_quote": 18848.6648 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 6.44, "high": 6.45, "low": 6.4, "close": 6.4, "volume": 7029.58, "close_time": 1762412399999, "quote_volume": 45177.7038, "trades": 167, "taker_buy_base": 3846.02, "taker_buy_quote": 24750.7385 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 6.4, "high": 6.44, "low": 6.35, "close": 6.38, "volume": 12642.14, "close_time": 1762415999999, "quote_volume": 80688.2551, "trades": 359, "taker_buy_base": 8121.28, "taker_buy_quote": 51837.7348 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 6.36, "high": 6.4, "low": 6.33, "close": 6.37, "volume": 11391.84, "close_time": 1762419599999, "quote_volume": 72420.1458, "trades": 380, "taker_buy_base": 5886.92, "taker_buy_quote": 37415.03 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 6.37, "high": 6.42, "low": 6.35, "close": 6.36, "volume": 6589.38, "close_time": 1762423199999, "quote_volume": 42006.1869, "trades": 277, "taker_buy_base": 3812.66, "taker_buy_quote": 24305.8999 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 6.36, "high": 6.42, "low": 6.31, "close": 6.39, "volume": 9606.96, "close_time": 1762426799999, "quote_volume": 61050.6601, "trades": 332, "taker_buy_base": 5622.98, "taker_buy_quote": 35744.3757 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 6.38, "high": 6.38, "low": 6.32, "close": 6.34, "volume": 11851.42, "close_time": 1762430399999, "quote_volume": 75192.696, "trades": 351, "taker_buy_base": 6301.8, "taker_buy_quote": 39995.4926 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 6.34, "high": 6.34, "low": 6.23, "close": 6.25, "volume": 15766.92, "close_time": 1762433999999, "quote_volume": 98999.4186, "trades": 298, "taker_buy_base": 6804.25, "taker_buy_quote": 42696.4514 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 6.24, "high": 6.51, "low": 6.24, "close": 6.43, "volume": 23091.28, "close_time": 1762437599999, "quote_volume": 147326.738, "trades": 706, "taker_buy_base": 12993.57, "taker_buy_quote": 82824.8367 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 6.44, "high": 6.49, "low": 6.26, "close": 6.29, "volume": 20476.05, "close_time": 1762441199999, "quote_volume": 130110.7844, "trades": 497, "taker_buy_base": 9560.39, "taker_buy_quote": 60783.1741 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 6.28, "high": 6.38, "low": 6.18, "close": 6.21, "volume": 34933.58, "close_time": 1762444799999, "quote_volume": 218337.5966, "trades": 906, "taker_buy_base": 16261.3, "taker_buy_quote": 101745.3221 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 6.21, "high": 6.25, "low": 6.05, "close": 6.18, "volume": 53507.17, "close_time": 1762448399999, "quote_volume": 328620.2153, "trades": 1155, "taker_buy_base": 27487.38, "taker_buy_quote": 168795.9825 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 6.18, "high": 6.3, "low": 6.13, "close": 6.28, "volume": 29878.61, "close_time": 1762451999999, "quote_volume": 185517.268, "trades": 763, "taker_buy_base": 10685.62, "taker_buy_quote": 66225.0931 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 6.27, "high": 6.37, "low": 6.19, "close": 6.31, "volume": 18688.81, "close_time": 1762455599999, "quote_volume": 117189.3214, "trades": 607, "taker_buy_base": 10697.37, "taker_buy_quote": 67082.906 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 6.3, "high": 6.37, "low": 6.29, "close": 6.33, "volume": 9374.48, "close_time": 1762459199999, "quote_volume": 59283.2521, "trades": 355, "taker_buy_base": 5308.24, "taker_buy_quote": 33563.8852 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.33, "high": 6.37, "low": 6.25, "close": 6.29, "volume": 13372.0, "close_time": 1762462799999, "quote_volume": 84432.5141, "trades": 414, "taker_buy_base": 6046.17, "taker_buy_quote": 38245.9552 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 6.3, "high": 6.38, "low": 6.25, "close": 6.36, "volume": 21599.47, "close_time": 1762466399999, "quote_volume": 136254.3885, "trades": 436, "taker_buy_base": 12190.75, "taker_buy_quote": 76890.5693 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 6.36, "high": 6.37, "low": 6.26, "close": 6.35, "volume": 14726.36, "close_time": 1762469999999, "quote_volume": 93136.2338, "trades": 465, "taker_buy_base": 7779.76, "taker_buy_quote": 49196.2353 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 6.34, "high": 6.34, "low": 6.25, "close": 6.32, "volume": 12859.74, "close_time": 1762473599999, "quote_volume": 80940.1344, "trades": 459, "taker_buy_base": 6408.07, "taker_buy_quote": 40335.8167 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.33, "high": 6.47, "low": 6.33, "close": 6.45, "volume": 13173.14, "close_time": 1762477199999, "quote_volume": 84530.1821, "trades": 549, "taker_buy_base": 6083.15, "taker_buy_quote": 39064.1067 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 6.45, "high": 6.5, "low": 6.36, "close": 6.45, "volume": 13805.54, "close_time": 1762480799999, "quote_volume": 88658.9492, "trades": 518, "taker_buy_base": 5458.51, "taker_buy_quote": 35116.9479 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 6.45, "high": 6.52, "low": 6.38, "close": 6.5, "volume": 13906.34, "close_time": 1762484399999, "quote_volume": 89808.9642, "trades": 488, "taker_buy_base": 7487.06, "taker_buy_quote": 48399.0053 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 6.5, "high": 6.59, "low": 6.49, "close": 6.54, "volume": 15941.88, "close_time": 1762487999999, "quote_volume": 104323.0455, "trades": 657, "taker_buy_base": 7408.07, "taker_buy_quote": 48525.7164 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.54, "high": 6.56, "low": 6.48, "close": 6.53, "volume": 13221.64, "close_time": 1762491599999, "quote_volume": 86252.2872, "trades": 507, "taker_buy_base": 7311.4, "taker_buy_quote": 47696.6799 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 6.53, "high": 6.72, "low": 6.53, "close": 6.71, "volume": 21746.22, "close_time": 1762495199999, "quote_volume": 145081.829, "trades": 784, "taker_buy_base": 13569.02, "taker_buy_quote": 90521.2788 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 6.71, "high": 6.78, "low": 6.7, "close": 6.74, "volume": 21096.15, "close_time": 1762498799999, "quote_volume": 142171.2908, "trades": 549, "taker_buy_base": 10607.33, "taker_buy_quote": 71520.7232 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 6.74, "high": 6.83, "low": 6.71, "close": 6.83, "volume": 17785.67, "close_time": 1762502399999, "quote_volume": 120131.895, "trades": 561, "taker_buy_base": 9385.43, "taker_buy_quote": 63486.3589 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.82, "high": 6.82, "low": 6.73, "close": 6.78, "volume": 17132.77, "close_time": 1762505999999, "quote_volume": 115932.4844, "trades": 472, "taker_buy_base": 7373.23, "taker_buy_quote": 49849.5444 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 6.78, "high": 6.79, "low": 6.61, "close": 6.71, "volume": 25826.88, "close_time": 1762509599999, "quote_volume": 172234.5108, "trades": 702, "taker_buy_base": 13444.92, "taker_buy_quote": 89716.044 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 6.71, "high": 6.77, "low": 6.66, "close": 6.69, "volume": 16465.23, "close_time": 1762513199999, "quote_volume": 110700.2072, "trades": 594, "taker_buy_base": 7681.95, "taker_buy_quote": 51668.4171 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 6.68, "high": 6.68, "low": 6.52, "close": 6.61, "volume": 22870.04, "close_time": 1762516799999, "quote_volume": 150183.585, "trades": 808, "taker_buy_base": 9344.45, "taker_buy_quote": 61374.6521 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 6.61, "high": 6.65, "low": 6.45, "close": 6.5, "volume": 30137.52, "close_time": 1762520399999, "quote_volume": 196279.3633, "trades": 887, "taker_buy_base": 11613.27, "taker_buy_quote": 75843.6546 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 6.5, "high": 6.64, "low": 6.49, "close": 6.58, "volume": 35825.36, "close_time": 1762523999999, "quote_volume": 235024.8448, "trades": 877, "taker_buy_base": 13485.81, "taker_buy_quote": 88383.4813 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 6.58, "high": 6.8, "low": 6.48, "close": 6.78, "volume": 26712.88, "close_time": 1762527599999, "quote_volume": 177348.6987, "trades": 1002, "taker_buy_base": 14692.85, "taker_buy_quote": 97700.3452 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 6.79, "high": 6.97, "low": 6.72, "close": 6.93, "volume": 51909.44, "close_time": 1762531199999, "quote_volume": 356542.756, "trades": 1359, "taker_buy_base": 27426.51, "taker_buy_quote": 188348.0562 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.93, "high": 7.24, "low": 6.89, "close": 7.23, "volume": 65473.76, "close_time": 1762534799999, "quote_volume": 463246.7414, "trades": 1688, "taker_buy_base": 38089.52, "taker_buy_quote": 270241.2509 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 7.21, "high": 7.47, "low": 7.13, "close": 7.47, "volume": 55241.0, "close_time": 1762538399999, "quote_volume": 403075.2607, "trades": 1159, "taker_buy_base": 28546.77, "taker_buy_quote": 208459.7707 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 7.46, "high": 7.77, "low": 7.46, "close": 7.66, "volume": 90313.49, "close_time": 1762541999999, "quote_volume": 689149.6604, "trades": 1879, "taker_buy_base": 52147.18, "taker_buy_quote": 396924.3096 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 7.64, "high": 7.75, "low": 7.59, "close": 7.65, "volume": 43014.47, "close_time": 1762545599999, "quote_volume": 328838.2064, "trades": 849, "taker_buy_base": 24079.75, "taker_buy_quote": 184163.2587 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.64, "high": 7.81, "low": 7.58, "close": 7.75, "volume": 43738.24, "close_time": 1762549199999, "quote_volume": 335905.5602, "trades": 970, "taker_buy_base": 19885.65, "taker_buy_quote": 152953.4979 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 7.76, "high": 7.95, "low": 7.74, "close": 7.94, "volume": 37699.74, "close_time": 1762552799999, "quote_volume": 295855.1575, "trades": 1188, "taker_buy_base": 22091.46, "taker_buy_quote": 173482.338 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 7.94, "high": 7.94, "low": 7.81, "close": 7.9, "volume": 21947.23, "close_time": 1762556399999, "quote_volume": 172667.0213, "trades": 518, "taker_buy_base": 8735.09, "taker_buy_quote": 68786.7474 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 7.88, "high": 7.92, "low": 7.63, "close": 7.68, "volume": 16100.69, "close_time": 1762559999999, "quote_volume": 125051.6095, "trades": 418, "taker_buy_base": 8791.74, "taker_buy_quote": 68261.9017 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.7, "high": 8.08, "low": 7.67, "close": 7.92, "volume": 151083.34, "close_time": 1762563599999, "quote_volume": 1191818.3883, "trades": 2724, "taker_buy_base": 75792.96, "taker_buy_quote": 598076.3694 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 7.91, "high": 8.34, "low": 7.89, "close": 8.19, "volume": 63717.73, "close_time": 1762567199999, "quote_volume": 519447.2123, "trades": 1717, "taker_buy_base": 34346.72, "taker_buy_quote": 279698.4284 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 8.19, "high": 8.91, "low": 8.17, "close": 8.53, "volume": 124236.21, "close_time": 1762570799999, "quote_volume": 1068521.5123, "trades": 2997, "taker_buy_base": 66487.52, "taker_buy_quote": 572276.0163 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 8.52, "high": 8.57, "low": 8.04, "close": 8.07, "volume": 46594.7, "close_time": 1762574399999, "quote_volume": 387444.563, "trades": 1406, "taker_buy_base": 20711.29, "taker_buy_quote": 172392.6528 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 8.08, "high": 8.2, "low": 8.01, "close": 8.09, "volume": 22261.61, "close_time": 1762577999999, "quote_volume": 180019.5207, "trades": 629, "taker_buy_base": 10128.07, "taker_buy_quote": 82029.2086 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 8.1, "high": 8.11, "low": 7.95, "close": 7.97, "volume": 14585.73, "close_time": 1762581599999, "quote_volume": 116814.5361, "trades": 433, "taker_buy_base": 7286.8, "taker_buy_quote": 58462.6928 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 7.98, "high": 8.02, "low": 7.87, "close": 7.93, "volume": 17315.65, "close_time": 1762585199999, "quote_volume": 137660.9117, "trades": 519, "taker_buy_base": 7875.71, "taker_buy_quote": 62714.5041 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 7.94, "high": 8.01, "low": 7.84, "close": 7.97, "volume": 12905.17, "close_time": 1762588799999, "quote_volume": 102655.0591, "trades": 348, "taker_buy_base": 5284.59, "taker_buy_quote": 42103.4701 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.96, "high": 8.11, "low": 7.9, "close": 8.02, "volume": 32838.33, "close_time": 1762592399999, "quote_volume": 262848.2677, "trades": 572, "taker_buy_base": 16694.04, "taker_buy_quote": 133821.2108 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 8.01, "high": 8.02, "low": 7.7, "close": 7.73, "volume": 20872.75, "close_time": 1762595999999, "quote_volume": 163111.9066, "trades": 448, "taker_buy_base": 9817.07, "taker_buy_quote": 76588.4557 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 7.72, "high": 7.82, "low": 7.7, "close": 7.8, "volume": 14266.34, "close_time": 1762599599999, "quote_volume": 110662.5511, "trades": 313, "taker_buy_base": 7653.35, "taker_buy_quote": 59370.5557 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 7.77, "high": 7.88, "low": 7.72, "close": 7.8, "volume": 13375.7, "close_time": 1762603199999, "quote_volume": 104116.188, "trades": 340, "taker_buy_base": 6699.32, "taker_buy_quote": 52151.4961 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.78, "high": 7.91, "low": 7.74, "close": 7.81, "volume": 18655.52, "close_time": 1762606799999, "quote_volume": 146224.5521, "trades": 402, "taker_buy_base": 9503.42, "taker_buy_quote": 74467.2913 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 7.82, "high": 7.84, "low": 7.61, "close": 7.63, "volume": 16365.47, "close_time": 1762610399999, "quote_volume": 126418.5822, "trades": 414, "taker_buy_base": 6181.0, "taker_buy_quote": 47960.2838 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 7.63, "high": 7.65, "low": 7.44, "close": 7.55, "volume": 24847.85, "close_time": 1762613999999, "quote_volume": 186917.4541, "trades": 596, "taker_buy_base": 10209.43, "taker_buy_quote": 76906.618 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 7.55, "high": 7.56, "low": 7.34, "close": 7.36, "volume": 13798.56, "close_time": 1762617599999, "quote_volume": 102338.8584, "trades": 389, "taker_buy_base": 3441.08, "taker_buy_quote": 25527.6696 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.34, "high": 7.42, "low": 7.27, "close": 7.36, "volume": 12853.62, "close_time": 1762621199999, "quote_volume": 94443.2452, "trades": 334, "taker_buy_base": 7946.75, "taker_buy_quote": 58398.6752 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 7.38, "high": 7.45, "low": 7.33, "close": 7.4, "volume": 11618.04, "close_time": 1762624799999, "quote_volume": 86003.8932, "trades": 207, "taker_buy_base": 4834.95, "taker_buy_quote": 35798.56 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 7.4, "high": 7.51, "low": 7.4, "close": 7.49, "volume": 20040.39, "close_time": 1762628399999, "quote_volume": 149455.2651, "trades": 331, "taker_buy_base": 6731.18, "taker_buy_quote": 50260.153 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 7.49, "high": 7.5, "low": 7.35, "close": 7.4, "volume": 13562.99, "close_time": 1762631999999, "quote_volume": 100343.2271, "trades": 272, "taker_buy_base": 8516.81, "taker_buy_quote": 62921.1374 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.39, "high": 7.48, "low": 7.33, "close": 7.44, "volume": 14506.79, "close_time": 1762635599999, "quote_volume": 107568.8168, "trades": 239, "taker_buy_base": 9527.18, "taker_buy_quote": 70763.3059 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 7.44, "high": 7.46, "low": 7.4, "close": 7.44, "volume": 6254.92, "close_time": 1762639199999, "quote_volume": 46452.5242, "trades": 134, "taker_buy_base": 1396.16, "taker_buy_quote": 10372.9365 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 7.45, "high": 7.48, "low": 7.41, "close": 7.43, "volume": 10954.27, "close_time": 1762642799999, "quote_volume": 81580.5593, "trades": 240, "taker_buy_base": 5559.07, "taker_buy_quote": 41386.7171 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 7.41, "high": 7.46, "low": 7.4, "close": 7.44, "volume": 11012.97, "close_time": 1762646399999, "quote_volume": 81772.3465, "trades": 205, "taker_buy_base": 6359.82, "taker_buy_quote": 47240.0021 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.44, "high": 7.45, "low": 7.33, "close": 7.34, "volume": 23699.06, "close_time": 1762649999999, "quote_volume": 175093.5532, "trades": 445, "taker_buy_base": 15319.75, "taker_buy_quote": 113123.5093 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 7.34, "high": 7.39, "low": 7.29, "close": 7.37, "volume": 7541.11, "close_time": 1762653599999, "quote_volume": 55465.4905, "trades": 339, "taker_buy_base": 3416.08, "taker_buy_quote": 25150.5687 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 7.36, "high": 7.36, "low": 7.14, "close": 7.18, "volume": 17650.27, "close_time": 1762657199999, "quote_volume": 127519.9542, "trades": 448, "taker_buy_base": 4110.82, "taker_buy_quote": 29676.0859 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 7.2, "high": 7.21, "low": 7.09, "close": 7.13, "volume": 7788.82, "close_time": 1762660799999, "quote_volume": 55618.5571, "trades": 350, "taker_buy_base": 3629.16, "taker_buy_quote": 25903.1335 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.13, "high": 7.2, "low": 7.1, "close": 7.13, "volume": 4117.76, "close_time": 1762664399999, "quote_volume": 29405.2072, "trades": 189, "taker_buy_base": 1945.34, "taker_buy_quote": 13901.4892 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 7.12, "high": 7.16, "low": 7.1, "close": 7.16, "volume": 2427.78, "close_time": 1762667999999, "quote_volume": 17303.2927, "trades": 97, "taker_buy_base": 1349.21, "taker_buy_quote": 9627.951 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 7.15, "high": 7.26, "low": 7.12, "close": 7.17, "volume": 17718.94, "close_time": 1762671599999, "quote_volume": 127409.7214, "trades": 343, "taker_buy_base": 10394.27, "taker_buy_quote": 74770.2827 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 7.18, "high": 7.31, "low": 7.17, "close": 7.29, "volume": 7488.04, "close_time": 1762675199999, "quote_volume": 54288.7166, "trades": 279, "taker_buy_base": 4506.24, "taker_buy_quote": 32681.7365 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.3, "high": 7.3, "low": 7.19, "close": 7.21, "volume": 6743.7, "close_time": 1762678799999, "quote_volume": 48817.7681, "trades": 218, "taker_buy_base": 1653.06, "taker_buy_quote": 11956.5608 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 7.22, "high": 7.28, "low": 7.13, "close": 7.14, "volume": 13780.12, "close_time": 1762682399999, "quote_volume": 98873.585, "trades": 253, "taker_buy_base": 5826.47, "taker_buy_quote": 41733.1454 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 7.13, "high": 7.19, "low": 7.08, "close": 7.19, "volume": 14517.77, "close_time": 1762685999999, "quote_volume": 103416.7547, "trades": 345, "taker_buy_base": 7514.22, "taker_buy_quote": 53532.0241 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 7.2, "high": 7.27, "low": 7.2, "close": 7.23, "volume": 24938.01, "close_time": 1762689599999, "quote_volume": 180620.6613, "trades": 371, "taker_buy_base": 7442.41, "taker_buy_quote": 53933.0331 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.24, "high": 7.26, "low": 7.2, "close": 7.23, "volume": 12107.64, "close_time": 1762693199999, "quote_volume": 87571.4529, "trades": 338, "taker_buy_base": 4078.49, "taker_buy_quote": 29486.2066 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 7.22, "high": 7.28, "low": 7.2, "close": 7.24, "volume": 19190.97, "close_time": 1762696799999, "quote_volume": 138920.7952, "trades": 266, "taker_buy_base": 9341.83, "taker_buy_quote": 67667.4936 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 7.24, "high": 7.41, "low": 7.21, "close": 7.31, "volume": 33758.1, "close_time": 1762700399999, "quote_volume": 247269.7036, "trades": 764, "taker_buy_base": 17176.19, "taker_buy_quote": 125981.6819 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 7.33, "high": 7.48, "low": 7.33, "close": 7.38, "volume": 24821.68, "close_time": 1762703999999, "quote_volume": 184382.6071, "trades": 595, "taker_buy_base": 12191.15, "taker_buy_quote": 90621.3048 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.38, "high": 7.42, "low": 7.3, "close": 7.42, "volume": 8666.0, "close_time": 1762707599999, "quote_volume": 63734.9297, "trades": 340, "taker_buy_base": 3773.02, "taker_buy_quote": 27790.1783 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 7.42, "high": 7.44, "low": 7.35, "close": 7.38, "volume": 17392.61, "close_time": 1762711199999, "quote_volume": 128608.5543, "trades": 353, "taker_buy_base": 4574.8, "taker_buy_quote": 33827.1398 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 7.38, "high": 7.49, "low": 7.32, "close": 7.47, "volume": 11233.76, "close_time": 1762714799999, "quote_volume": 83292.6043, "trades": 223, "taker_buy_base": 5574.12, "taker_buy_quote": 41383.1392 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 7.47, "high": 7.59, "low": 7.44, "close": 7.58, "volume": 14883.73, "close_time": 1762718399999, "quote_volume": 111598.908, "trades": 420, "taker_buy_base": 10383.74, "taker_buy_quote": 77905.6532 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.58, "high": 7.61, "low": 7.51, "close": 7.58, "volume": 16691.28, "close_time": 1762721999999, "quote_volume": 126122.9195, "trades": 407, "taker_buy_base": 6165.83, "taker_buy_quote": 46614.3203 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 7.58, "high": 7.59, "low": 7.51, "close": 7.57, "volume": 23604.18, "close_time": 1762725599999, "quote_volume": 178490.9973, "trades": 341, "taker_buy_base": 9865.75, "taker_buy_quote": 74569.1223 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 7.58, "high": 7.6, "low": 7.47, "close": 7.58, "volume": 10825.21, "close_time": 1762729199999, "quote_volume": 81634.5587, "trades": 254, "taker_buy_base": 5093.71, "taker_buy_quote": 38429.0152 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 7.59, "high": 7.65, "low": 7.52, "close": 7.6, "volume": 22663.6, "close_time": 1762732799999, "quote_volume": 171924.1838, "trades": 416, "taker_buy_base": 8542.79, "taker_buy_quote": 64883.8805 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.6, "high": 7.84, "low": 7.51, "close": 7.79, "volume": 15459.15, "close_time": 1762736399999, "quote_volume": 119456.4968, "trades": 398, "taker_buy_base": 7447.97, "taker_buy_quote": 57694.9009 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 7.79, "high": 7.82, "low": 7.67, "close": 7.69, "volume": 32130.84, "close_time": 1762739999999, "quote_volume": 248430.1611, "trades": 672, "taker_buy_base": 19895.92, "taker_buy_quote": 153960.6074 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 7.67, "high": 7.82, "low": 7.65, "close": 7.81, "volume": 14236.3, "close_time": 1762743599999, "quote_volume": 110046.16, "trades": 500, "taker_buy_base": 5561.72, "taker_buy_quote": 43004.7483 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 7.82, "high": 7.98, "low": 7.77, "close": 7.83, "volume": 10664.08, "close_time": 1762747199999, "quote_volume": 84203.1259, "trades": 491, "taker_buy_base": 6327.54, "taker_buy_quote": 49962.2779 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.84, "high": 7.97, "low": 7.77, "close": 7.97, "volume": 12182.09, "close_time": 1762750799999, "quote_volume": 95602.7672, "trades": 409, "taker_buy_base": 5810.38, "taker_buy_quote": 45627.9478 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 7.97, "high": 8.17, "low": 7.97, "close": 8.05, "volume": 23720.47, "close_time": 1762754399999, "quote_volume": 191227.1678, "trades": 768, "taker_buy_base": 11530.81, "taker_buy_quote": 92935.0526 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 8.06, "high": 8.32, "low": 8.02, "close": 8.06, "volume": 49571.05, "close_time": 1762757999999, "quote_volume": 404482.1319, "trades": 1134, "taker_buy_base": 23746.58, "taker_buy_quote": 193939.257 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 8.08, "high": 8.1, "low": 7.92, "close": 7.93, "volume": 25814.59, "close_time": 1762761599999, "quote_volume": 207165.0614, "trades": 533, "taker_buy_base": 13090.13, "taker_buy_quote": 105109.544 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 7.94, "high": 7.94, "low": 7.78, "close": 7.78, "volume": 17265.63, "close_time": 1762765199999, "quote_volume": 135578.0244, "trades": 569, "taker_buy_base": 5238.86, "taker_buy_quote": 41241.8743 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 7.8, "high": 7.97, "low": 7.79, "close": 7.96, "volume": 9515.81, "close_time": 1762768799999, "quote_volume": 75353.7166, "trades": 306, "taker_buy_base": 6424.19, "taker_buy_quote": 50911.9063 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 7.97, "high": 7.99, "low": 7.79, "close": 7.84, "volume": 19287.61, "close_time": 1762772399999, "quote_volume": 152034.9128, "trades": 460, "taker_buy_base": 10877.31, "taker_buy_quote": 85657.2454 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 7.84, "high": 7.95, "low": 7.83, "close": 7.9, "volume": 20654.3, "close_time": 1762775999999, "quote_volume": 163231.0065, "trades": 474, "taker_buy_base": 11105.79, "taker_buy_quote": 87813.9506 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.91, "high": 7.93, "low": 7.81, "close": 7.89, "volume": 17933.92, "close_time": 1762779599999, "quote_volume": 141555.7975, "trades": 439, "taker_buy_base": 13533.83, "taker_buy_quote": 106882.5624 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 7.9, "high": 8.12, "low": 7.9, "close": 8.05, "volume": 35158.14, "close_time": 1762783199999, "quote_volume": 282074.1638, "trades": 646, "taker_buy_base": 19479.93, "taker_buy_quote": 156272.708 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 8.04, "high": 8.06, "low": 7.82, "close": 7.91, "volume": 45062.31, "close_time": 1762786799999, "quote_volume": 359208.5155, "trades": 1204, "taker_buy_base": 21070.44, "taker_buy_quote": 168032.2472 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 7.91, "high": 8.02, "low": 7.85, "close": 7.92, "volume": 62494.28, "close_time": 1762790399999, "quote_volume": 496185.3917, "trades": 930, "taker_buy_base": 38081.75, "taker_buy_quote": 302364.7524 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 7.91, "high": 7.98, "low": 7.79, "close": 7.85, "volume": 28725.67, "close_time": 1762793999999, "quote_volume": 227083.6998, "trades": 563, "taker_buy_base": 20015.51, "taker_buy_quote": 158375.3943 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 7.84, "high": 7.99, "low": 7.84, "close": 7.99, "volume": 29914.8, "close_time": 1762797599999, "quote_volume": 236790.7359, "trades": 823, "taker_buy_base": 19500.83, "taker_buy_quote": 154407.6427 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 7.99, "high": 8.23, "low": 7.98, "close": 8.08, "volume": 66436.19, "close_time": 1762801199999, "quote_volume": 537077.0202, "trades": 1341, "taker_buy_base": 30730.33, "taker_buy_quote": 248386.9106 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 8.07, "high": 8.28, "low": 8.05, "close": 8.16, "volume": 66264.75, "close_time": 1762804799999, "quote_volume": 540662.9415, "trades": 1921, "taker_buy_base": 27145.03, "taker_buy_quote": 221486.5151 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 8.15, "high": 8.28, "low": 8.07, "close": 8.1, "volume": 44255.01, "close_time": 1762808399999, "quote_volume": 360625.8666, "trades": 1204, "taker_buy_base": 16969.23, "taker_buy_quote": 138517.4018 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 8.1, "high": 8.1, "low": 7.94, "close": 8.02, "volume": 51783.04, "close_time": 1762811999999, "quote_volume": 413811.1089, "trades": 1024, "taker_buy_base": 23066.95, "taker_buy_quote": 184448.3939 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 8.01, "high": 8.57, "low": 7.97, "close": 8.55, "volume": 75424.97, "close_time": 1762815599999, "quote_volume": 623865.4083, "trades": 1575, "taker_buy_base": 36809.47, "taker_buy_quote": 304007.7759 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 8.56, "high": 8.56, "low": 8.16, "close": 8.19, "volume": 65939.65, "close_time": 1762819199999, "quote_volume": 547260.6344, "trades": 1305, "taker_buy_base": 35155.58, "taker_buy_quote": 291299.1838 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.2, "high": 8.24, "low": 8.0, "close": 8.12, "volume": 41902.3, "close_time": 1762822799999, "quote_volume": 340264.7221, "trades": 1420, "taker_buy_base": 23224.98, "taker_buy_quote": 188938.3788 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 8.12, "high": 8.32, "low": 7.98, "close": 8.01, "volume": 24200.16, "close_time": 1762826399999, "quote_volume": 197153.9922, "trades": 1006, "taker_buy_base": 10270.66, "taker_buy_quote": 83886.3448 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 8.02, "high": 8.22, "low": 7.95, "close": 8.15, "volume": 31902.18, "close_time": 1762829999999, "quote_volume": 257409.9161, "trades": 1132, "taker_buy_base": 14615.31, "taker_buy_quote": 117790.1209 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 8.14, "high": 8.19, "low": 8.08, "close": 8.12, "volume": 9706.58, "close_time": 1762833599999, "quote_volume": 79028.7494, "trades": 365, "taker_buy_base": 4865.51, "taker_buy_quote": 39631.8669 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.12, "high": 8.18, "low": 8.02, "close": 8.02, "volume": 12922.85, "close_time": 1762837199999, "quote_volume": 104583.489, "trades": 382, "taker_buy_base": 6055.99, "taker_buy_quote": 49090.0954 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 8.01, "high": 8.01, "low": 7.86, "close": 7.87, "volume": 13035.71, "close_time": 1762840799999, "quote_volume": 103094.8685, "trades": 504, "taker_buy_base": 5998.78, "taker_buy_quote": 47434.7542 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 7.87, "high": 7.91, "low": 7.79, "close": 7.85, "volume": 17923.77, "close_time": 1762844399999, "quote_volume": 140824.7927, "trades": 444, "taker_buy_base": 7628.07, "taker_buy_quote": 59980.1764 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 7.85, "high": 7.86, "low": 7.66, "close": 7.67, "volume": 25839.86, "close_time": 1762847999999, "quote_volume": 199938.0208, "trades": 527, "taker_buy_base": 9600.13, "taker_buy_quote": 74311.1551 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 7.67, "high": 7.75, "low": 7.65, "close": 7.74, "volume": 11127.05, "close_time": 1762851599999, "quote_volume": 85614.223, "trades": 344, "taker_buy_base": 5731.71, "taker_buy_quote": 44126.1641 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 7.73, "high": 7.82, "low": 7.7, "close": 7.7, "volume": 23176.83, "close_time": 1762855199999, "quote_volume": 179596.8305, "trades": 482, "taker_buy_base": 9402.41, "taker_buy_quote": 72998.5187 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 7.7, "high": 7.78, "low": 7.68, "close": 7.74, "volume": 11406.54, "close_time": 1762858799999, "quote_volume": 88060.0564, "trades": 357, "taker_buy_base": 6275.25, "taker_buy_quote": 48451.8411 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 7.75, "high": 7.81, "low": 7.69, "close": 7.71, "volume": 9999.95, "close_time": 1762862399999, "quote_volume": 77554.1507, "trades": 344, "taker_buy_base": 5652.69, "taker_buy_quote": 43835.7882 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 7.72, "high": 7.79, "low": 7.63, "close": 7.66, "volume": 16047.84, "close_time": 1762865999999, "quote_volume": 123539.9562, "trades": 473, "taker_buy_base": 5622.25, "taker_buy_quote": 43323.478 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 7.68, "high": 7.78, "low": 7.68, "close": 7.69, "volume": 22648.86, "close_time": 1762869599999, "quote_volume": 175325.1264, "trades": 607, "taker_buy_base": 10136.87, "taker_buy_quote": 78467.328 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 7.7, "high": 7.81, "low": 7.63, "close": 7.81, "volume": 21955.71, "close_time": 1762873199999, "quote_volume": 169162.1951, "trades": 771, "taker_buy_base": 10524.85, "taker_buy_quote": 81259.0273 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 7.81, "high": 7.81, "low": 7.67, "close": 7.72, "volume": 21638.31, "close_time": 1762876799999, "quote_volume": 167444.8834, "trades": 681, "taker_buy_base": 9823.25, "taker_buy_quote": 76081.6925 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 7.72, "high": 7.78, "low": 7.69, "close": 7.71, "volume": 14190.17, "close_time": 1762880399999, "quote_volume": 109765.3112, "trades": 499, "taker_buy_base": 6747.93, "taker_buy_quote": 52217.3305 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 7.72, "high": 7.77, "low": 7.66, "close": 7.73, "volume": 9913.02, "close_time": 1762883999999, "quote_volume": 76566.9519, "trades": 364, "taker_buy_base": 6385.53, "taker_buy_quote": 49342.0202 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 7.75, "high": 7.86, "low": 7.67, "close": 7.83, "volume": 156074.47, "close_time": 1762887599999, "quote_volume": 1216066.2756, "trades": 2435, "taker_buy_base": 39074.73, "taker_buy_quote": 304183.0515 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 7.83, "high": 7.92, "low": 7.77, "close": 7.83, "volume": 9880.99, "close_time": 1762891199999, "quote_volume": 77620.5089, "trades": 435, "taker_buy_base": 5266.5, "taker_buy_quote": 41395.2215 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 7.84, "high": 7.84, "low": 7.61, "close": 7.65, "volume": 17994.06, "close_time": 1762894799999, "quote_volume": 138825.5549, "trades": 618, "taker_buy_base": 5467.05, "taker_buy_quote": 42127.3393 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 7.67, "high": 7.72, "low": 7.52, "close": 7.56, "volume": 39259.39, "close_time": 1762898399999, "quote_volume": 298085.7806, "trades": 814, "taker_buy_base": 17956.88, "taker_buy_quote": 136626.2342 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 7.56, "high": 7.78, "low": 7.5, "close": 7.74, "volume": 29870.39, "close_time": 1762901999999, "quote_volume": 228218.8654, "trades": 709, "taker_buy_base": 19372.03, "taker_buy_quote": 148073.1949 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 7.73, "high": 7.73, "low": 7.52, "close": 7.56, "volume": 21724.64, "close_time": 1762905599999, "quote_volume": 165284.3742, "trades": 555, "taker_buy_base": 7555.48, "taker_buy_quote": 57450.3035 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.56, "high": 7.67, "low": 7.51, "close": 7.53, "volume": 28332.13, "close_time": 1762909199999, "quote_volume": 215428.5684, "trades": 646, "taker_buy_base": 15111.16, "taker_buy_quote": 114868.3697 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 7.53, "high": 7.75, "low": 7.53, "close": 7.63, "volume": 13918.51, "close_time": 1762912799999, "quote_volume": 106613.7818, "trades": 365, "taker_buy_base": 5126.69, "taker_buy_quote": 39220.0135 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 7.61, "high": 7.66, "low": 7.53, "close": 7.62, "volume": 5458.85, "close_time": 1762916399999, "quote_volume": 41428.5887, "trades": 133, "taker_buy_base": 2337.83, "taker_buy_quote": 17713.1141 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 7.6, "high": 7.68, "low": 7.6, "close": 7.64, "volume": 4082.83, "close_time": 1762919999999, "quote_volume": 31220.8068, "trades": 103, "taker_buy_base": 2228.16, "taker_buy_quote": 17034.7724 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.65, "high": 7.65, "low": 7.56, "close": 7.63, "volume": 7887.91, "close_time": 1762923599999, "quote_volume": 59908.9669, "trades": 112, "taker_buy_base": 3894.13, "taker_buy_quote": 29626.1767 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 7.65, "high": 7.68, "low": 7.58, "close": 7.61, "volume": 11082.23, "close_time": 1762927199999, "quote_volume": 84643.689, "trades": 165, "taker_buy_base": 5272.74, "taker_buy_quote": 40264.3565 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 7.61, "high": 7.78, "low": 7.6, "close": 7.65, "volume": 9623.2, "close_time": 1762930799999, "quote_volume": 74315.4212, "trades": 212, "taker_buy_base": 5132.54, "taker_buy_quote": 39618.7728 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 7.64, "high": 7.72, "low": 7.59, "close": 7.59, "volume": 8585.02, "close_time": 1762934399999, "quote_volume": 65795.1791, "trades": 166, "taker_buy_base": 4271.69, "taker_buy_quote": 32795.0738 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.61, "high": 7.75, "low": 7.58, "close": 7.72, "volume": 12652.55, "close_time": 1762937999999, "quote_volume": 96903.9889, "trades": 199, "taker_buy_base": 6261.89, "taker_buy_quote": 48037.545 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 7.72, "high": 7.85, "low": 7.72, "close": 7.79, "volume": 26203.14, "close_time": 1762941599999, "quote_volume": 204427.4424, "trades": 479, "taker_buy_base": 11760.59, "taker_buy_quote": 91806.4688 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 7.81, "high": 7.92, "low": 7.81, "close": 7.9, "volume": 12585.66, "close_time": 1762945199999, "quote_volume": 99082.2599, "trades": 277, "taker_buy_base": 7808.88, "taker_buy_quote": 61431.5734 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 7.91, "high": 7.99, "low": 7.84, "close": 7.88, "volume": 25986.1, "close_time": 1762948799999, "quote_volume": 205687.9818, "trades": 325, "taker_buy_base": 10110.18, "taker_buy_quote": 80159.2647 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.87, "high": 7.9, "low": 7.8, "close": 7.85, "volume": 13865.26, "close_time": 1762952399999, "quote_volume": 108775.6891, "trades": 255, "taker_buy_base": 9426.5, "taker_buy_quote": 73996.4914 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 7.84, "high": 8.0, "low": 7.83, "close": 7.98, "volume": 13192.45, "close_time": 1762955999999, "quote_volume": 104667.3121, "trades": 250, "taker_buy_base": 8888.05, "taker_buy_quote": 70647.3934 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 7.98, "high": 7.98, "low": 7.67, "close": 7.77, "volume": 23280.42, "close_time": 1762959599999, "quote_volume": 181751.6957, "trades": 473, "taker_buy_base": 11550.55, "taker_buy_quote": 90271.192 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 7.76, "high": 7.87, "low": 7.53, "close": 7.57, "volume": 13632.59, "close_time": 1762963199999, "quote_volume": 105154.6477, "trades": 406, "taker_buy_base": 5106.41, "taker_buy_quote": 39435.8884 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.57, "high": 7.62, "low": 7.31, "close": 7.32, "volume": 36883.57, "close_time": 1762966799999, "quote_volume": 273754.443, "trades": 655, "taker_buy_base": 17055.66, "taker_buy_quote": 126713.8309 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 7.34, "high": 7.46, "low": 7.25, "close": 7.39, "volume": 23904.58, "close_time": 1762970399999, "quote_volume": 175743.7202, "trades": 465, "taker_buy_base": 11816.22, "taker_buy_quote": 86988.0391 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 7.39, "high": 7.4, "low": 7.22, "close": 7.25, "volume": 27906.17, "close_time": 1762973999999, "quote_volume": 203959.7046, "trades": 486, "taker_buy_base": 13871.91, "taker_buy_quote": 101318.1508 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 7.23, "high": 7.28, "low": 7.13, "close": 7.22, "volume": 28506.86, "close_time": 1762977599999, "quote_volume": 205027.1723, "trades": 614, "taker_buy_base": 11743.06, "taker_buy_quote": 84530.6426 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.22, "high": 7.39, "low": 7.17, "close": 7.32, "volume": 27088.13, "close_time": 1762981199999, "quote_volume": 197873.7171, "trades": 433, "taker_buy_base": 18001.59, "taker_buy_quote": 131490.2759 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 7.33, "high": 7.35, "low": 7.28, "close": 7.3, "volume": 13324.89, "close_time": 1762984799999, "quote_volume": 97326.9632, "trades": 264, "taker_buy_base": 4240.47, "taker_buy_quote": 30974.3164 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 7.3, "high": 7.33, "low": 7.24, "close": 7.31, "volume": 12975.7, "close_time": 1762988399999, "quote_volume": 94534.7983, "trades": 233, "taker_buy_base": 6212.17, "taker_buy_quote": 45266.2266 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 7.31, "high": 7.31, "low": 7.2, "close": 7.23, "volume": 8446.26, "close_time": 1762991999999, "quote_volume": 61063.8109, "trades": 155, "taker_buy_base": 3437.13, "taker_buy_quote": 24827.476 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.23, "high": 7.3, "low": 7.21, "close": 7.22, "volume": 7290.86, "close_time": 1762995599999, "quote_volume": 52833.7281, "trades": 185, "taker_buy_base": 3897.24, "taker_buy_quote": 28271.9741 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 7.23, "high": 7.37, "low": 7.23, "close": 7.29, "volume": 10398.05, "close_time": 1762999199999, "quote_volume": 75954.9912, "trades": 309, "taker_buy_base": 6430.36, "taker_buy_quote": 46968.1197 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 7.31, "high": 7.33, "low": 7.26, "close": 7.29, "volume": 3673.79, "close_time": 1763002799999, "quote_volume": 26838.1575, "trades": 146, "taker_buy_base": 1908.35, "taker_buy_quote": 13942.3743 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 7.29, "high": 7.5, "low": 7.16, "close": 7.44, "volume": 17799.16, "close_time": 1763006399999, "quote_volume": 130290.6194, "trades": 699, "taker_buy_base": 9289.13, "taker_buy_quote": 68356.4254 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.44, "high": 7.48, "low": 7.35, "close": 7.43, "volume": 11227.89, "close_time": 1763009999999, "quote_volume": 83352.001, "trades": 621, "taker_buy_base": 5909.83, "taker_buy_quote": 43830.9911 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 7.44, "high": 7.57, "low": 7.41, "close": 7.55, "volume": 11065.57, "close_time": 1763013599999, "quote_volume": 82938.778, "trades": 666, "taker_buy_base": 7300.11, "taker_buy_quote": 54734.7609 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 7.56, "high": 7.61, "low": 7.52, "close": 7.52, "volume": 12339.18, "close_time": 1763017199999, "quote_volume": 93346.2112, "trades": 649, "taker_buy_base": 4525.31, "taker_buy_quote": 34234.5122 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 7.53, "high": 7.56, "low": 7.45, "close": 7.47, "volume": 7782.64, "close_time": 1763020799999, "quote_volume": 58381.49, "trades": 353, "taker_buy_base": 3096.23, "taker_buy_quote": 23251.2651 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.48, "high": 7.53, "low": 7.46, "close": 7.47, "volume": 3652.17, "close_time": 1763024399999, "quote_volume": 27356.5311, "trades": 241, "taker_buy_base": 1247.88, "taker_buy_quote": 9349.587 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 7.48, "high": 7.49, "low": 7.39, "close": 7.41, "volume": 6005.13, "close_time": 1763027999999, "quote_volume": 44523.7026, "trades": 331, "taker_buy_base": 1761.89, "taker_buy_quote": 13083.4892 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 7.41, "high": 7.56, "low": 7.41, "close": 7.45, "volume": 11454.01, "close_time": 1763031599999, "quote_volume": 85627.0003, "trades": 489, "taker_buy_base": 7246.31, "taker_buy_quote": 54214.1091 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 7.45, "high": 7.5, "low": 7.43, "close": 7.46, "volume": 23635.74, "close_time": 1763035199999, "quote_volume": 176149.5864, "trades": 778, "taker_buy_base": 13761.03, "taker_buy_quote": 102542.2739 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.46, "high": 7.53, "low": 7.42, "close": 7.52, "volume": 8933.52, "close_time": 1763038799999, "quote_volume": 66702.4946, "trades": 437, "taker_buy_base": 3928.78, "taker_buy_quote": 29405.1631 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 7.52, "high": 7.63, "low": 7.51, "close": 7.59, "volume": 17675.32, "close_time": 1763042399999, "quote_volume": 133726.0349, "trades": 813, "taker_buy_base": 11101.24, "taker_buy_quote": 83920.6603 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 7.6, "high": 7.75, "low": 7.46, "close": 7.63, "volume": 40434.74, "close_time": 1763045999999, "quote_volume": 307026.5077, "trades": 1402, "taker_buy_base": 15244.89, "taker_buy_quote": 116030.0926 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 7.63, "high": 7.72, "low": 7.39, "close": 7.47, "volume": 20457.28, "close_time": 1763049599999, "quote_volume": 154667.1643, "trades": 1105, "taker_buy_base": 10696.83, "taker_buy_quote": 81086.489 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.48, "high": 7.52, "low": 7.29, "close": 7.31, "volume": 13048.34, "close_time": 1763053199999, "quote_volume": 96630.7152, "trades": 823, "taker_buy_base": 5872.8, "taker_buy_quote": 43504.1787 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 7.31, "high": 7.35, "low": 7.02, "close": 7.03, "volume": 21550.79, "close_time": 1763056799999, "quote_volume": 154668.4182, "trades": 839, "taker_buy_base": 7194.05, "taker_buy_quote": 51852.6328 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 7.04, "high": 7.09, "low": 6.88, "close": 6.95, "volume": 47902.05, "close_time": 1763060399999, "quote_volume": 333547.9456, "trades": 1125, "taker_buy_base": 23077.94, "taker_buy_quote": 160772.2195 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 6.95, "high": 7.02, "low": 6.81, "close": 6.83, "volume": 16050.37, "close_time": 1763063999999, "quote_volume": 111033.5761, "trades": 740, "taker_buy_base": 9232.39, "taker_buy_quote": 63926.3719 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 6.83, "high": 6.88, "low": 6.74, "close": 6.79, "volume": 25193.48, "close_time": 1763067599999, "quote_volume": 171532.4625, "trades": 767, "taker_buy_base": 7709.24, "taker_buy_quote": 52572.4259 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 6.79, "high": 6.83, "low": 6.71, "close": 6.81, "volume": 33156.27, "close_time": 1763071199999, "quote_volume": 225503.1103, "trades": 645, "taker_buy_base": 16714.77, "taker_buy_quote": 113737.2531 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 6.79, "high": 6.95, "low": 6.79, "close": 6.93, "volume": 15079.73, "close_time": 1763074799999, "quote_volume": 103906.7076, "trades": 384, "taker_buy_base": 9084.67, "taker_buy_quote": 62637.4167 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 6.91, "high": 7.02, "low": 6.89, "close": 6.94, "volume": 17227.47, "close_time": 1763078399999, "quote_volume": 119737.9117, "trades": 242, "taker_buy_base": 6322.7, "taker_buy_quote": 44020.375 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.94, "high": 7.02, "low": 6.86, "close": 6.95, "volume": 9107.71, "close_time": 1763081999999, "quote_volume": 63203.3642, "trades": 287, "taker_buy_base": 4904.77, "taker_buy_quote": 34066.0637 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 6.94, "high": 7.03, "low": 6.92, "close": 6.97, "volume": 7591.68, "close_time": 1763085599999, "quote_volume": 53009.0608, "trades": 188, "taker_buy_base": 2115.27, "taker_buy_quote": 14766.3959 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 6.98, "high": 7.1, "low": 6.97, "close": 7.0, "volume": 11481.81, "close_time": 1763089199999, "quote_volume": 80831.724, "trades": 335, "taker_buy_base": 6676.38, "taker_buy_quote": 47039.9412 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 7.01, "high": 7.01, "low": 6.92, "close": 6.95, "volume": 4030.55, "close_time": 1763092799999, "quote_volume": 28063.362, "trades": 270, "taker_buy_base": 1763.37, "taker_buy_quote": 12294.8457 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 6.96, "high": 6.97, "low": 6.66, "close": 6.84, "volume": 32203.45, "close_time": 1763096399999, "quote_volume": 218257.9668, "trades": 753, "taker_buy_base": 15027.74, "taker_buy_quote": 102238.9722 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 6.84, "high": 7.12, "low": 6.84, "close": 7.11, "volume": 25844.32, "close_time": 1763099999999, "quote_volume": 180516.4829, "trades": 687, "taker_buy_base": 13987.29, "taker_buy_quote": 97915.0422 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 7.12, "high": 7.18, "low": 6.92, "close": 7.17, "volume": 29456.26, "close_time": 1763103599999, "quote_volume": 207870.1011, "trades": 791, "taker_buy_base": 11570.47, "taker_buy_quote": 81882.4252 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 7.16, "high": 7.2, "low": 7.08, "close": 7.1, "volume": 23682.68, "close_time": 1763107199999, "quote_volume": 169194.8441, "trades": 607, "taker_buy_base": 10641.93, "taker_buy_quote": 76013.9293 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.08, "high": 7.11, "low": 7.01, "close": 7.02, "volume": 8295.81, "close_time": 1763110799999, "quote_volume": 58503.8602, "trades": 390, "taker_buy_base": 3953.09, "taker_buy_quote": 27886.4442 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 7.0, "high": 7.03, "low": 6.88, "close": 6.88, "volume": 11042.72, "close_time": 1763114399999, "quote_volume": 76676.3203, "trades": 436, "taker_buy_base": 3838.21, "taker_buy_quote": 26677.5724 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 6.87, "high": 6.97, "low": 6.87, "close": 6.93, "volume": 4715.97, "close_time": 1763117999999, "quote_volume": 32644.8274, "trades": 299, "taker_buy_base": 1345.77, "taker_buy_quote": 9325.3188 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 6.92, "high": 6.98, "low": 6.86, "close": 6.89, "volume": 14906.98, "close_time": 1763121599999, "quote_volume": 103002.8134, "trades": 542, "taker_buy_base": 6276.63, "taker_buy_quote": 43381.1339 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 6.89, "high": 7.01, "low": 6.77, "close": 7.0, "volume": 17497.92, "close_time": 1763125199999, "quote_volume": 120163.3285, "trades": 737, "taker_buy_base": 8767.87, "taker_buy_quote": 60314.9893 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 7.0, "high": 7.05, "low": 6.87, "close": 6.99, "volume": 20069.89, "close_time": 1763128799999, "quote_volume": 139639.6992, "trades": 698, "taker_buy_base": 11284.97, "taker_buy_quote": 78556.8185 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 7.0, "high": 7.18, "low": 6.89, "close": 7.16, "volume": 30653.44, "close_time": 1763132399999, "quote_volume": 217061.2007, "trades": 861, "taker_buy_base": 22056.03, "taker_buy_quote": 156408.1158 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 7.16, "high": 7.21, "low": 7.05, "close": 7.1, "volume": 18133.26, "close_time": 1763135999999, "quote_volume": 129301.4252, "trades": 632, "taker_buy_base": 7336.93, "taker_buy_quote": 52400.4155 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.12, "high": 7.32, "low": 7.07, "close": 7.31, "volume": 28886.13, "close_time": 1763139599999, "quote_volume": 209492.9828, "trades": 686, "taker_buy_base": 20938.83, "taker_buy_quote": 151978.137 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 7.31, "high": 7.34, "low": 7.08, "close": 7.11, "volume": 23649.98, "close_time": 1763143199999, "quote_volume": 171072.9898, "trades": 562, "taker_buy_base": 7886.51, "taker_buy_quote": 57344.521 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 7.11, "high": 7.23, "low": 7.08, "close": 7.16, "volume": 26400.56, "close_time": 1763146799999, "quote_volume": 189631.6902, "trades": 489, "taker_buy_base": 13916.21, "taker_buy_quote": 100124.1715 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 7.17, "high": 7.3, "low": 7.12, "close": 7.23, "volume": 19469.0, "close_time": 1763150399999, "quote_volume": 140476.389, "trades": 435, "taker_buy_base": 10092.82, "taker_buy_quote": 72927.4997 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.24, "high": 7.28, "low": 6.98, "close": 7.01, "volume": 38579.42, "close_time": 1763153999999, "quote_volume": 274366.4007, "trades": 618, "taker_buy_base": 12584.81, "taker_buy_quote": 89597.4788 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 7.01, "high": 7.13, "low": 6.99, "close": 7.02, "volume": 8215.28, "close_time": 1763157599999, "quote_volume": 57838.473, "trades": 328, "taker_buy_base": 3685.8, "taker_buy_quote": 25953.538 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 7.01, "high": 7.08, "low": 6.88, "close": 6.92, "volume": 18421.54, "close_time": 1763161199999, "quote_volume": 129306.175, "trades": 360, "taker_buy_base": 11436.58, "taker_buy_quote": 80434.3087 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 6.92, "high": 6.92, "low": 6.54, "close": 6.67, "volume": 99492.5, "close_time": 1763164799999, "quote_volume": 665253.463, "trades": 1715, "taker_buy_base": 38236.03, "taker_buy_quote": 255211.4473 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.67, "high": 6.77, "low": 6.64, "close": 6.74, "volume": 15811.84, "close_time": 1763168399999, "quote_volume": 105965.5415, "trades": 499, "taker_buy_base": 5909.22, "taker_buy_quote": 39664.3662 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 6.74, "high": 6.82, "low": 6.71, "close": 6.77, "volume": 12963.55, "close_time": 1763171999999, "quote_volume": 87792.6631, "trades": 351, "taker_buy_base": 7630.69, "taker_buy_quote": 51731.06 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 6.76, "high": 6.82, "low": 6.73, "close": 6.81, "volume": 11440.92, "close_time": 1763175599999, "quote_volume": 77562.3909, "trades": 417, "taker_buy_base": 6116.89, "taker_buy_quote": 41432.0718 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 6.81, "high": 6.87, "low": 6.79, "close": 6.82, "volume": 14823.93, "close_time": 1763179199999, "quote_volume": 101213.9317, "trades": 307, "taker_buy_base": 10157.81, "taker_buy_quote": 69429.9042 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 6.82, "high": 6.88, "low": 6.79, "close": 6.81, "volume": 8175.13, "close_time": 1763182799999, "quote_volume": 55777.8988, "trades": 272, "taker_buy_base": 3768.79, "taker_buy_quote": 25752.0657 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 6.81, "high": 6.89, "low": 6.79, "close": 6.88, "volume": 5093.95, "close_time": 1763186399999, "quote_volume": 34782.2725, "trades": 216, "taker_buy_base": 3895.72, "taker_buy_quote": 26593.1711 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 6.88, "high": 6.98, "low": 6.83, "close": 6.92, "volume": 10418.44, "close_time": 1763189999999, "quote_volume": 71844.8272, "trades": 264, "taker_buy_base": 5494.45, "taker_buy_quote": 37899.8931 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 6.91, "high": 6.91, "low": 6.81, "close": 6.84, "volume": 7033.3, "close_time": 1763193599999, "quote_volume": 48276.6659, "trades": 172, "taker_buy_base": 4667.97, "taker_buy_quote": 32013.2787 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 6.82, "high": 6.83, "low": 6.66, "close": 6.69, "volume": 5360.16, "close_time": 1763197199999, "quote_volume": 36201.7589, "trades": 252, "taker_buy_base": 1599.52, "taker_buy_quote": 10791.9177 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 6.69, "high": 6.76, "low": 6.65, "close": 6.69, "volume": 7450.17, "close_time": 1763200799999, "quote_volume": 49939.1538, "trades": 274, "taker_buy_base": 3697.04, "taker_buy_quote": 24844.3502 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 6.67, "high": 6.72, "low": 6.65, "close": 6.71, "volume": 6540.51, "close_time": 1763204399999, "quote_volume": 43677.3198, "trades": 359, "taker_buy_base": 3315.96, "taker_buy_quote": 22145.6792 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 6.71, "high": 6.75, "low": 6.67, "close": 6.7, "volume": 5983.43, "close_time": 1763207999999, "quote_volume": 40104.5669, "trades": 347, "taker_buy_base": 3057.14, "taker_buy_quote": 20515.758 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 6.7, "high": 6.82, "low": 6.68, "close": 6.78, "volume": 6582.53, "close_time": 1763211599999, "quote_volume": 44553.4864, "trades": 429, "taker_buy_base": 4151.77, "taker_buy_quote": 28101.2172 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 6.78, "high": 6.88, "low": 6.77, "close": 6.85, "volume": 10602.4, "close_time": 1763215199999, "quote_volume": 72534.2773, "trades": 484, "taker_buy_base": 7429.47, "taker_buy_quote": 50779.0451 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 6.85, "high": 6.86, "low": 6.78, "close": 6.82, "volume": 10281.52, "close_time": 1763218799999, "quote_volume": 70131.8027, "trades": 445, "taker_buy_base": 5585.08, "taker_buy_quote": 38166.0272 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 6.83, "high": 6.86, "low": 6.81, "close": 6.81, "volume": 6025.14, "close_time": 1763222399999, "quote_volume": 41178.8053, "trades": 349, "taker_buy_base": 2828.28, "taker_buy_quote": 19333.7902 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 6.81, "high": 6.86, "low": 6.75, "close": 6.86, "volume": 5852.75, "close_time": 1763225999999, "quote_volume": 39777.2849, "trades": 341, "taker_buy_base": 2790.29, "taker_buy_quote": 18996.5963 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 6.85, "high": 6.94, "low": 6.82, "close": 6.93, "volume": 7312.25, "close_time": 1763229599999, "quote_volume": 50317.1456, "trades": 500, "taker_buy_base": 4959.14, "taker_buy_quote": 34128.7795 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 6.93, "high": 6.93, "low": 6.86, "close": 6.88, "volume": 5256.36, "close_time": 1763233199999, "quote_volume": 36269.5219, "trades": 203, "taker_buy_base": 3965.01, "taker_buy_quote": 27362.5426 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 6.89, "high": 6.89, "low": 6.81, "close": 6.83, "volume": 3650.72, "close_time": 1763236799999, "quote_volume": 25010.0928, "trades": 217, "taker_buy_base": 1691.2, "taker_buy_quote": 11587.8945 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 6.82, "high": 6.82, "low": 6.74, "close": 6.75, "volume": 5804.74, "close_time": 1763240399999, "quote_volume": 39293.4476, "trades": 197, "taker_buy_base": 1915.25, "taker_buy_quote": 12986.9051 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 6.74, "high": 6.79, "low": 6.66, "close": 6.69, "volume": 5607.5, "close_time": 1763243999999, "quote_volume": 37720.1483, "trades": 209, "taker_buy_base": 1655.9, "taker_buy_quote": 11142.7231 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 6.69, "high": 6.74, "low": 6.69, "close": 6.74, "volume": 2555.5, "close_time": 1763247599999, "quote_volume": 17170.123, "trades": 98, "taker_buy_base": 1387.64, "taker_buy_quote": 9318.8472 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 6.75, "high": 6.77, "low": 6.72, "close": 6.75, "volume": 2919.87, "close_time": 1763251199999, "quote_volume": 19703.5106, "trades": 142, "taker_buy_base": 1036.55, "taker_buy_quote": 6999.8686 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 6.75, "high": 6.75, "low": 6.65, "close": 6.7, "volume": 6553.88, "close_time": 1763254799999, "quote_volume": 43932.0968, "trades": 208, "taker_buy_base": 2427.4, "taker_buy_quote": 16270.8778 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 6.69, "high": 6.71, "low": 6.57, "close": 6.68, "volume": 8035.04, "close_time": 1763258399999, "quote_volume": 53440.415, "trades": 324, "taker_buy_base": 3347.48, "taker_buy_quote": 22307.0421 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 6.68, "high": 6.83, "low": 6.66, "close": 6.82, "volume": 3477.51, "close_time": 1763261999999, "quote_volume": 23515.153, "trades": 237, "taker_buy_base": 2417.71, "taker_buy_quote": 16353.3467 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 6.83, "high": 6.87, "low": 6.8, "close": 6.82, "volume": 3748.79, "close_time": 1763265599999, "quote_volume": 25597.2952, "trades": 212, "taker_buy_base": 1841.75, "taker_buy_quote": 12594.3846 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 6.83, "high": 6.84, "low": 6.75, "close": 6.79, "volume": 4221.0, "close_time": 1763269199999, "quote_volume": 28677.841, "trades": 156, "taker_buy_base": 677.14, "taker_buy_quote": 4598.0503 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 6.78, "high": 6.86, "low": 6.78, "close": 6.8, "volume": 3662.39, "close_time": 1763272799999, "quote_volume": 25000.6892, "trades": 179, "taker_buy_base": 2134.25, "taker_buy_quote": 14568.5834 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 6.81, "high": 6.86, "low": 6.81, "close": 6.81, "volume": 2388.11, "close_time": 1763276399999, "quote_volume": 16305.7413, "trades": 110, "taker_buy_base": 1240.57, "taker_buy_quote": 8483.3846 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 6.81, "high": 6.88, "low": 6.81, "close": 6.88, "volume": 7521.19, "close_time": 1763279999999, "quote_volume": 51512.7564, "trades": 226, "taker_buy_base": 4294.06, "taker_buy_quote": 29421.2552 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 6.88, "high": 6.89, "low": 6.83, "close": 6.87, "volume": 3562.09, "close_time": 1763283599999, "quote_volume": 24440.0423, "trades": 131, "taker_buy_base": 2775.61, "taker_buy_quote": 19034.0075 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 6.87, "high": 6.92, "low": 6.81, "close": 6.92, "volume": 16843.84, "close_time": 1763287199999, "quote_volume": 115132.6219, "trades": 464, "taker_buy_base": 8072.97, "taker_buy_quote": 55333.9811 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 6.93, "high": 6.93, "low": 6.87, "close": 6.88, "volume": 6647.8, "close_time": 1763290799999, "quote_volume": 45865.8157, "trades": 215, "taker_buy_base": 2029.32, "taker_buy_quote": 14019.2444 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 6.89, "high": 6.89, "low": 6.71, "close": 6.74, "volume": 10798.13, "close_time": 1763294399999, "quote_volume": 73120.7696, "trades": 411, "taker_buy_base": 4530.31, "taker_buy_quote": 30672.6751 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 6.75, "high": 6.8, "low": 6.7, "close": 6.75, "volume": 6400.22, "close_time": 1763297999999, "quote_volume": 43179.8998, "trades": 321, "taker_buy_base": 2933.29, "taker_buy_quote": 19814.5026 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 6.75, "high": 6.77, "low": 6.63, "close": 6.67, "volume": 10830.47, "close_time": 1763301599999, "quote_volume": 72414.9834, "trades": 396, "taker_buy_base": 3652.44, "taker_buy_quote": 24454.8468 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 6.67, "high": 6.73, "low": 6.64, "close": 6.72, "volume": 4253.01, "close_time": 1763305199999, "quote_volume": 28408.2482, "trades": 208, "taker_buy_base": 1918.39, "taker_buy_quote": 12854.5715 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 6.7, "high": 6.7, "low": 6.5, "close": 6.51, "volume": 9558.92, "close_time": 1763308799999, "quote_volume": 62722.6492, "trades": 420, "taker_buy_base": 1887.27, "taker_buy_quote": 12379.9161 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 6.51, "high": 6.6, "low": 6.38, "close": 6.41, "volume": 22119.57, "close_time": 1763312399999, "quote_volume": 143218.9998, "trades": 950, "taker_buy_base": 8068.31, "taker_buy_quote": 52412.8958 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 6.42, "high": 6.44, "low": 6.31, "close": 6.43, "volume": 35062.11, "close_time": 1763315999999, "quote_volume": 223726.7026, "trades": 1292, "taker_buy_base": 17868.61, "taker_buy_quote": 114136.7814 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 6.41, "high": 6.56, "low": 6.34, "close": 6.38, "volume": 17296.89, "close_time": 1763319599999, "quote_volume": 111708.4235, "trades": 854, "taker_buy_base": 8813.71, "taker_buy_quote": 56945.6839 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 6.38, "high": 6.52, "low": 6.38, "close": 6.41, "volume": 17826.6, "close_time": 1763323199999, "quote_volume": 114663.5759, "trades": 638, "taker_buy_base": 9115.05, "taker_buy_quote": 58675.043 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.4, "high": 6.47, "low": 6.37, "close": 6.37, "volume": 8081.19, "close_time": 1763326799999, "quote_volume": 51964.7125, "trades": 469, "taker_buy_base": 5017.32, "taker_buy_quote": 32325.8841 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 6.37, "high": 6.38, "low": 6.3, "close": 6.35, "volume": 9601.38, "close_time": 1763330399999, "quote_volume": 60903.299, "trades": 602, "taker_buy_base": 3166.62, "taker_buy_quote": 20086.1825 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 6.36, "high": 6.49, "low": 6.29, "close": 6.44, "volume": 18355.01, "close_time": 1763333999999, "quote_volume": 116931.593, "trades": 602, "taker_buy_base": 9600.57, "taker_buy_quote": 60994.6338 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 6.45, "high": 6.56, "low": 6.32, "close": 6.48, "volume": 16583.71, "close_time": 1763337599999, "quote_volume": 107372.0796, "trades": 669, "taker_buy_base": 10739.59, "taker_buy_quote": 69551.2249 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 6.48, "high": 6.62, "low": 6.41, "close": 6.56, "volume": 7647.92, "close_time": 1763341199999, "quote_volume": 50039.83, "trades": 364, "taker_buy_base": 4815.17, "taker_buy_quote": 31557.6327 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 6.56, "high": 6.58, "low": 6.51, "close": 6.52, "volume": 6224.54, "close_time": 1763344799999, "quote_volume": 40739.5347, "trades": 250, "taker_buy_base": 3947.14, "taker_buy_quote": 25862.2774 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 6.53, "high": 6.58, "low": 6.51, "close": 6.55, "volume": 4410.65, "close_time": 1763348399999, "quote_volume": 28893.2803, "trades": 232, "taker_buy_base": 3774.4, "taker_buy_quote": 24724.166 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 6.56, "high": 6.64, "low": 6.55, "close": 6.61, "volume": 2208.71, "close_time": 1763351999999, "quote_volume": 14588.4139, "trades": 194, "taker_buy_base": 1645.74, "taker_buy_quote": 10867.2246 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 6.62, "high": 6.64, "low": 6.56, "close": 6.58, "volume": 2480.53, "close_time": 1763355599999, "quote_volume": 16353.9286, "trades": 212, "taker_buy_base": 1329.07, "taker_buy_quote": 8764.3229 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 6.59, "high": 6.61, "low": 6.56, "close": 6.6, "volume": 4188.53, "close_time": 1763359199999, "quote_volume": 27530.3614, "trades": 195, "taker_buy_base": 731.77, "taker_buy_quote": 4822.5721 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 6.6, "high": 6.62, "low": 6.54, "close": 6.62, "volume": 6297.43, "close_time": 1763362799999, "quote_volume": 41391.069, "trades": 291, "taker_buy_base": 2760.02, "taker_buy_quote": 18154.1796 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 6.63, "high": 6.68, "low": 6.62, "close": 6.64, "volume": 15690.1, "close_time": 1763366399999, "quote_volume": 104367.1738, "trades": 392, "taker_buy_base": 9128.16, "taker_buy_quote": 60702.5075 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 6.65, "high": 6.66, "low": 6.61, "close": 6.63, "volume": 4887.39, "close_time": 1763369999999, "quote_volume": 32435.0318, "trades": 240, "taker_buy_base": 1545.09, "taker_buy_quote": 10260.5576 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 6.64, "high": 6.71, "low": 6.62, "close": 6.66, "volume": 4557.9, "close_time": 1763373599999, "quote_volume": 30406.79, "trades": 266, "taker_buy_base": 1626.4, "taker_buy_quote": 10847.0867 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 6.67, "high": 6.75, "low": 6.65, "close": 6.7, "volume": 5704.28, "close_time": 1763377199999, "quote_volume": 38338.405, "trades": 367, "taker_buy_base": 4051.84, "taker_buy_quote": 27249.3082 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 6.71, "high": 6.84, "low": 6.7, "close": 6.78, "volume": 4549.76, "close_time": 1763380799999, "quote_volume": 30892.4448, "trades": 352, "taker_buy_base": 2242.52, "taker_buy_quote": 15242.0587 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 6.8, "high": 6.82, "low": 6.76, "close": 6.8, "volume": 4972.49, "close_time": 1763384399999, "quote_volume": 33813.1673, "trades": 284, "taker_buy_base": 2353.06, "taker_buy_quote": 16019.6536 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 6.81, "high": 6.84, "low": 6.55, "close": 6.62, "volume": 21171.48, "close_time": 1763387999999, "quote_volume": 142000.7036, "trades": 633, "taker_buy_base": 6426.89, "taker_buy_quote": 43093.5509 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 6.61, "high": 6.95, "low": 6.57, "close": 6.77, "volume": 30772.94, "close_time": 1763391599999, "quote_volume": 207864.7215, "trades": 1262, "taker_buy_base": 17933.49, "taker_buy_quote": 120975.0588 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 6.79, "high": 6.81, "low": 6.58, "close": 6.62, "volume": 19512.86, "close_time": 1763395199999, "quote_volume": 130667.5796, "trades": 865, "taker_buy_base": 10578.73, "taker_buy_quote": 70893.9391 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 6.6, "high": 6.71, "low": 6.47, "close": 6.68, "volume": 22147.38, "close_time": 1763398799999, "quote_volume": 145289.6791, "trades": 696, "taker_buy_base": 7826.23, "taker_buy_quote": 51719.6383 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 6.68, "high": 6.68, "low": 6.41, "close": 6.43, "volume": 25722.25, "close_time": 1763402399999, "quote_volume": 167081.1794, "trades": 685, "taker_buy_base": 6357.65, "taker_buy_quote": 41344.6734 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 6.44, "high": 6.52, "low": 6.32, "close": 6.34, "volume": 26849.04, "close_time": 1763405999999, "quote_volume": 171444.4135, "trades": 760, "taker_buy_base": 10341.71, "taker_buy_quote": 66239.7451 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 6.33, "high": 6.37, "low": 6.21, "close": 6.24, "volume": 22842.77, "close_time": 1763409599999, "quote_volume": 143472.0014, "trades": 865, "taker_buy_base": 6272.04, "taker_buy_quote": 39512.3525 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.24, "high": 6.31, "low": 6.16, "close": 6.23, "volume": 30731.42, "close_time": 1763413199999, "quote_volume": 191144.2049, "trades": 857, "taker_buy_base": 11202.85, "taker_buy_quote": 69954.7541 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 6.23, "high": 6.28, "low": 6.13, "close": 6.2, "volume": 17162.44, "close_time": 1763416799999, "quote_volume": 106400.3682, "trades": 456, "taker_buy_base": 7960.24, "taker_buy_quote": 49487.6386 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 6.2, "high": 6.33, "low": 6.19, "close": 6.27, "volume": 13643.42, "close_time": 1763420399999, "quote_volume": 85421.8673, "trades": 355, "taker_buy_base": 7012.1, "taker_buy_quote": 43984.7424 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 6.26, "high": 6.26, "low": 6.17, "close": 6.23, "volume": 8225.56, "close_time": 1763423999999, "quote_volume": 50959.551, "trades": 246, "taker_buy_base": 3803.31, "taker_buy_quote": 23600.9823 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.24, "high": 6.32, "low": 6.13, "close": 6.31, "volume": 14606.1, "close_time": 1763427599999, "quote_volume": 90886.0392, "trades": 465, "taker_buy_base": 6856.91, "taker_buy_quote": 42681.4301 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 6.31, "high": 6.37, "low": 6.28, "close": 6.29, "volume": 7582.45, "close_time": 1763431199999, "quote_volume": 47900.3984, "trades": 305, "taker_buy_base": 6139.67, "taker_buy_quote": 38788.1265 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 6.31, "high": 6.49, "low": 6.26, "close": 6.32, "volume": 12336.18, "close_time": 1763434799999, "quote_volume": 78118.4238, "trades": 498, "taker_buy_base": 3732.44, "taker_buy_quote": 23774.0749 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 6.33, "high": 6.55, "low": 6.25, "close": 6.49, "volume": 9137.1, "close_time": 1763438399999, "quote_volume": 58395.2565, "trades": 487, "taker_buy_base": 5814.6, "taker_buy_quote": 37246.0462 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.48, "high": 6.49, "low": 6.37, "close": 6.49, "volume": 11934.85, "close_time": 1763441999999, "quote_volume": 76800.7198, "trades": 335, "taker_buy_base": 6913.56, "taker_buy_quote": 44581.9807 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 6.48, "high": 6.53, "low": 6.39, "close": 6.4, "volume": 9536.23, "close_time": 1763445599999, "quote_volume": 61523.5364, "trades": 429, "taker_buy_base": 4400.63, "taker_buy_quote": 28394.0253 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 6.4, "high": 6.44, "low": 6.32, "close": 6.33, "volume": 7832.0, "close_time": 1763449199999, "quote_volume": 49994.7082, "trades": 358, "taker_buy_base": 2572.42, "taker_buy_quote": 16448.3882 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 6.33, "high": 6.42, "low": 6.31, "close": 6.36, "volume": 8748.61, "close_time": 1763452799999, "quote_volume": 55737.1044, "trades": 295, "taker_buy_base": 5116.85, "taker_buy_quote": 32561.0658 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.36, "high": 6.46, "low": 6.34, "close": 6.41, "volume": 16942.88, "close_time": 1763456399999, "quote_volume": 108367.6167, "trades": 527, "taker_buy_base": 9123.7, "taker_buy_quote": 58325.8918 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 6.42, "high": 6.47, "low": 6.37, "close": 6.43, "volume": 23020.76, "close_time": 1763459999999, "quote_volume": 148190.3666, "trades": 603, "taker_buy_base": 11384.34, "taker_buy_quote": 73281.691 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 6.44, "high": 6.46, "low": 6.39, "close": 6.44, "volume": 11004.9, "close_time": 1763463599999, "quote_volume": 70797.8709, "trades": 418, "taker_buy_base": 6281.59, "taker_buy_quote": 40433.2909 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 6.44, "high": 6.46, "low": 6.39, "close": 6.41, "volume": 8725.63, "close_time": 1763467199999, "quote_volume": 55954.0729, "trades": 294, "taker_buy_base": 2658.29, "taker_buy_quote": 17052.7001 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.4, "high": 6.43, "low": 6.35, "close": 6.43, "volume": 6235.72, "close_time": 1763470799999, "quote_volume": 39860.0295, "trades": 316, "taker_buy_base": 4280.35, "taker_buy_quote": 27368.8733 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 6.44, "high": 6.44, "low": 6.36, "close": 6.41, "volume": 7171.13, "close_time": 1763474399999, "quote_volume": 45845.0873, "trades": 216, "taker_buy_base": 4013.89, "taker_buy_quote": 25664.1172 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 6.41, "high": 6.56, "low": 6.39, "close": 6.42, "volume": 28153.97, "close_time": 1763477999999, "quote_volume": 182573.0299, "trades": 652, "taker_buy_base": 15983.83, "taker_buy_quote": 103940.6483 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 6.42, "high": 6.65, "low": 6.38, "close": 6.59, "volume": 56465.54, "close_time": 1763481599999, "quote_volume": 371750.1889, "trades": 957, "taker_buy_base": 29992.68, "taker_buy_quote": 197415.1519 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 6.6, "high": 6.73, "low": 6.55, "close": 6.69, "volume": 46708.51, "close_time": 1763485199999, "quote_volume": 311248.2617, "trades": 839, "taker_buy_base": 26698.5, "taker_buy_quote": 178162.7021 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 6.69, "high": 6.7, "low": 6.62, "close": 6.64, "volume": 13812.39, "close_time": 1763488799999, "quote_volume": 91943.447, "trades": 477, "taker_buy_base": 7444.12, "taker_buy_quote": 49599.7187 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 6.65, "high": 6.71, "low": 6.64, "close": 6.66, "volume": 10814.06, "close_time": 1763492399999, "quote_volume": 72143.6415, "trades": 374, "taker_buy_base": 7965.49, "taker_buy_quote": 53135.348 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 6.66, "high": 6.81, "low": 6.66, "close": 6.79, "volume": 26514.03, "close_time": 1763495999999, "quote_volume": 179230.7242, "trades": 655, "taker_buy_base": 11481.27, "taker_buy_quote": 77567.8424 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 6.79, "high": 6.79, "low": 6.73, "close": 6.76, "volume": 13811.16, "close_time": 1763499599999, "quote_volume": 93404.411, "trades": 451, "taker_buy_base": 7708.6, "taker_buy_quote": 52143.5048 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 6.75, "high": 6.76, "low": 6.6, "close": 6.6, "volume": 22945.94, "close_time": 1763503199999, "quote_volume": 153387.9704, "trades": 699, "taker_buy_base": 10339.48, "taker_buy_quote": 69042.5653 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 6.6, "high": 6.75, "low": 6.6, "close": 6.71, "volume": 16715.99, "close_time": 1763506799999, "quote_volume": 111797.0016, "trades": 579, "taker_buy_base": 9623.25, "taker_buy_quote": 64281.5963 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 6.71, "high": 6.71, "low": 6.58, "close": 6.6, "volume": 14430.51, "close_time": 1763510399999, "quote_volume": 95875.8587, "trades": 527, "taker_buy_base": 4510.28, "taker_buy_quote": 29943.2605 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 6.6, "high": 6.61, "low": 6.51, "close": 6.59, "volume": 12293.89, "close_time": 1763513999999, "quote_volume": 80600.616, "trades": 595, "taker_buy_base": 6048.51, "taker_buy_quote": 39688.5022 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 6.59, "high": 6.63, "low": 6.54, "close": 6.59, "volume": 10238.02, "close_time": 1763517599999, "quote_volume": 67433.164, "trades": 493, "taker_buy_base": 6503.43, "taker_buy_quote": 42857.978 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 6.6, "high": 6.66, "low": 6.55, "close": 6.58, "volume": 5770.03, "close_time": 1763521199999, "quote_volume": 38051.3302, "trades": 490, "taker_buy_base": 3611.49, "taker_buy_quote": 23829.0578 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 6.57, "high": 6.81, "low": 6.57, "close": 6.6, "volume": 85347.39, "close_time": 1763524799999, "quote_volume": 571162.6076, "trades": 1648, "taker_buy_base": 43751.9, "taker_buy_quote": 292336.9269 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 6.6, "high": 6.6, "low": 6.49, "close": 6.5, "volume": 8543.88, "close_time": 1763528399999, "quote_volume": 55888.7477, "trades": 412, "taker_buy_base": 4375.37, "taker_buy_quote": 28606.3005 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 6.5, "high": 6.51, "low": 6.34, "close": 6.38, "volume": 20757.31, "close_time": 1763531999999, "quote_volume": 133112.8635, "trades": 569, "taker_buy_base": 8151.29, "taker_buy_quote": 52289.0688 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 6.39, "high": 6.49, "low": 6.37, "close": 6.48, "volume": 13930.72, "close_time": 1763535599999, "quote_volume": 89474.3618, "trades": 371, "taker_buy_base": 9279.65, "taker_buy_quote": 59576.5162 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 6.47, "high": 6.62, "low": 6.45, "close": 6.61, "volume": 35526.18, "close_time": 1763539199999, "quote_volume": 231610.8522, "trades": 822, "taker_buy_base": 20083.22, "taker_buy_quote": 131116.3182 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 6.6, "high": 6.63, "low": 6.54, "close": 6.61, "volume": 13250.57, "close_time": 1763542799999, "quote_volume": 87211.1622, "trades": 383, "taker_buy_base": 5688.16, "taker_buy_quote": 37470.9917 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 6.61, "high": 6.8, "low": 6.56, "close": 6.78, "volume": 16844.99, "close_time": 1763546399999, "quote_volume": 112634.1352, "trades": 598, "taker_buy_base": 10729.95, "taker_buy_quote": 71738.4135 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 6.78, "high": 6.88, "low": 6.75, "close": 6.84, "volume": 19679.58, "close_time": 1763549999999, "quote_volume": 134457.3772, "trades": 674, "taker_buy_base": 11492.61, "taker_buy_quote": 78602.0096 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 6.85, "high": 6.99, "low": 6.8, "close": 6.83, "volume": 56542.67, "close_time": 1763553599999, "quote_volume": 389890.1326, "trades": 1030, "taker_buy_base": 27002.49, "taker_buy_quote": 186138.7516 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.83, "high": 6.95, "low": 6.81, "close": 6.91, "volume": 34197.78, "close_time": 1763557199999, "quote_volume": 235626.0302, "trades": 660, "taker_buy_base": 18013.43, "taker_buy_quote": 124400.6587 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 6.92, "high": 6.93, "low": 6.74, "close": 6.74, "volume": 35056.88, "close_time": 1763560799999, "quote_volume": 239718.3939, "trades": 600, "taker_buy_base": 12540.71, "taker_buy_quote": 85651.1026 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 6.75, "high": 6.76, "low": 6.63, "close": 6.7, "volume": 29481.62, "close_time": 1763564399999, "quote_volume": 197235.8418, "trades": 591, "taker_buy_base": 22019.64, "taker_buy_quote": 147315.341 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 6.71, "high": 6.81, "low": 6.45, "close": 6.47, "volume": 39997.18, "close_time": 1763567999999, "quote_volume": 265041.5464, "trades": 820, "taker_buy_base": 15432.06, "taker_buy_quote": 102169.9256 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.46, "high": 6.53, "low": 6.23, "close": 6.28, "volume": 35959.04, "close_time": 1763571599999, "quote_volume": 229038.2313, "trades": 887, "taker_buy_base": 15289.08, "taker_buy_quote": 97736.9096 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 6.28, "high": 6.31, "low": 6.16, "close": 6.25, "volume": 41561.9, "close_time": 1763575199999, "quote_volume": 259051.9301, "trades": 806, "taker_buy_base": 21811.45, "taker_buy_quote": 136096.7539 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 6.24, "high": 6.25, "low": 6.13, "close": 6.19, "volume": 38248.6, "close_time": 1763578799999, "quote_volume": 237295.9706, "trades": 600, "taker_buy_base": 17745.68, "taker_buy_quote": 110107.5351 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 6.19, "high": 6.23, "low": 6.11, "close": 6.2, "volume": 33310.89, "close_time": 1763582399999, "quote_volume": 205074.0644, "trades": 506, "taker_buy_base": 18229.25, "taker_buy_quote": 112342.534 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.2, "high": 6.38, "low": 6.17, "close": 6.35, "volume": 59852.53, "close_time": 1763585999999, "quote_volume": 377031.5282, "trades": 941, "taker_buy_base": 21518.31, "taker_buy_quote": 135240.5218 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 6.36, "high": 6.55, "low": 6.33, "close": 6.5, "volume": 72233.4, "close_time": 1763589599999, "quote_volume": 464256.412, "trades": 1111, "taker_buy_base": 47664.64, "taker_buy_quote": 306142.3986 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 6.5, "high": 6.5, "low": 6.4, "close": 6.42, "volume": 12944.26, "close_time": 1763593199999, "quote_volume": 83367.665, "trades": 363, "taker_buy_base": 4381.5, "taker_buy_quote": 28212.7381 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 6.43, "high": 6.55, "low": 6.42, "close": 6.52, "volume": 9175.47, "close_time": 1763596799999, "quote_volume": 59721.1415, "trades": 334, "taker_buy_base": 3697.53, "taker_buy_quote": 24063.3183 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.51, "high": 6.52, "low": 6.44, "close": 6.44, "volume": 8687.03, "close_time": 1763600399999, "quote_volume": 56373.2839, "trades": 280, "taker_buy_base": 3939.39, "taker_buy_quote": 25575.3912 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 6.44, "high": 6.54, "low": 6.44, "close": 6.52, "volume": 9772.45, "close_time": 1763603999999, "quote_volume": 63504.9745, "trades": 367, "taker_buy_base": 5289.07, "taker_buy_quote": 34371.5309 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 6.52, "high": 6.58, "low": 6.51, "close": 6.56, "volume": 11709.11, "close_time": 1763607599999, "quote_volume": 76607.4881, "trades": 364, "taker_buy_base": 4315.06, "taker_buy_quote": 28231.6172 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 6.56, "high": 6.59, "low": 6.53, "close": 6.55, "volume": 12205.51, "close_time": 1763611199999, "quote_volume": 80096.0905, "trades": 565, "taker_buy_base": 5179.4, "taker_buy_quote": 33995.9033 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.56, "high": 6.67, "low": 6.55, "close": 6.66, "volume": 9484.23, "close_time": 1763614799999, "quote_volume": 62467.9444, "trades": 498, "taker_buy_base": 5689.04, "taker_buy_quote": 37479.9004 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 6.66, "high": 6.68, "low": 6.58, "close": 6.6, "volume": 10874.91, "close_time": 1763618399999, "quote_volume": 71931.6444, "trades": 519, "taker_buy_base": 4856.24, "taker_buy_quote": 32117.3514 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 6.6, "high": 6.62, "low": 6.56, "close": 6.59, "volume": 10692.96, "close_time": 1763621999999, "quote_volume": 70525.5517, "trades": 426, "taker_buy_base": 4039.67, "taker_buy_quote": 26656.6566 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 6.59, "high": 6.68, "low": 6.58, "close": 6.67, "volume": 10062.57, "close_time": 1763625599999, "quote_volume": 66889.3511, "trades": 480, "taker_buy_base": 5137.19, "taker_buy_quote": 34151.5466 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.66, "high": 6.67, "low": 6.62, "close": 6.62, "volume": 7902.73, "close_time": 1763629199999, "quote_volume": 52527.4631, "trades": 398, "taker_buy_base": 2541.07, "taker_buy_quote": 16906.2621 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 6.63, "high": 6.66, "low": 6.57, "close": 6.6, "volume": 12074.71, "close_time": 1763632799999, "quote_volume": 79963.1672, "trades": 590, "taker_buy_base": 7339.41, "taker_buy_quote": 48595.7375 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 6.6, "high": 6.63, "low": 6.54, "close": 6.59, "volume": 9565.4, "close_time": 1763636399999, "quote_volume": 63050.3865, "trades": 611, "taker_buy_base": 3803.89, "taker_buy_quote": 25112.9859 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 6.59, "high": 6.65, "low": 6.58, "close": 6.63, "volume": 13827.31, "close_time": 1763639999999, "quote_volume": 91475.4568, "trades": 814, "taker_buy_base": 6870.98, "taker_buy_quote": 45467.6607 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.62, "high": 6.75, "low": 6.58, "close": 6.73, "volume": 15826.33, "close_time": 1763643599999, "quote_volume": 105656.8805, "trades": 828, "taker_buy_base": 8213.5, "taker_buy_quote": 54870.6023 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 6.73, "high": 6.77, "low": 6.64, "close": 6.66, "volume": 32247.41, "close_time": 1763647199999, "quote_volume": 215695.8099, "trades": 1080, "taker_buy_base": 14343.4, "taker_buy_quote": 95991.8326 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 6.65, "high": 6.75, "low": 6.57, "close": 6.71, "volume": 20411.0, "close_time": 1763650799999, "quote_volume": 136024.7596, "trades": 862, "taker_buy_base": 9963.9, "taker_buy_quote": 66547.8896 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 6.71, "high": 6.71, "low": 6.54, "close": 6.54, "volume": 12487.12, "close_time": 1763654399999, "quote_volume": 82811.4864, "trades": 651, "taker_buy_base": 4638.34, "taker_buy_quote": 30766.3371 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.54, "high": 6.56, "low": 6.23, "close": 6.27, "volume": 41720.68, "close_time": 1763657999999, "quote_volume": 266554.4784, "trades": 1503, "taker_buy_base": 17608.69, "taker_buy_quote": 112588.2762 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 6.27, "high": 6.3, "low": 6.1, "close": 6.14, "volume": 52834.03, "close_time": 1763661599999, "quote_volume": 326863.0314, "trades": 1529, "taker_buy_base": 22955.76, "taker_buy_quote": 142386.238 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 6.14, "high": 6.18, "low": 6.05, "close": 6.06, "volume": 33704.69, "close_time": 1763665199999, "quote_volume": 205510.8758, "trades": 878, "taker_buy_base": 13683.77, "taker_buy_quote": 83734.6983 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 6.06, "high": 6.15, "low": 5.98, "close": 6.1, "volume": 24393.94, "close_time": 1763668799999, "quote_volume": 147707.4452, "trades": 840, "taker_buy_base": 14986.67, "taker_buy_quote": 90962.3452 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.1, "high": 6.11, "low": 6.02, "close": 6.02, "volume": 11947.98, "close_time": 1763672399999, "quote_volume": 72415.9831, "trades": 445, "taker_buy_base": 7653.16, "taker_buy_quote": 46397.1883 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 6.03, "high": 6.16, "low": 6.03, "close": 6.09, "volume": 9520.0, "close_time": 1763675999999, "quote_volume": 58204.5295, "trades": 462, "taker_buy_base": 6342.2, "taker_buy_quote": 38779.4771 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 6.08, "high": 6.23, "low": 6.07, "close": 6.18, "volume": 10867.29, "close_time": 1763679599999, "quote_volume": 67077.7264, "trades": 410, "taker_buy_base": 6323.81, "taker_buy_quote": 39067.2556 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 6.16, "high": 6.16, "low": 5.92, "close": 5.95, "volume": 22858.44, "close_time": 1763683199999, "quote_volume": 137403.6274, "trades": 585, "taker_buy_base": 5736.2, "taker_buy_quote": 34592.1298 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.95, "high": 6.06, "low": 5.95, "close": 6.06, "volume": 12377.7, "close_time": 1763686799999, "quote_volume": 74360.394, "trades": 490, "taker_buy_base": 6576.52, "taker_buy_quote": 39514.6868 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 6.06, "high": 6.13, "low": 6.02, "close": 6.05, "volume": 12419.47, "close_time": 1763690399999, "quote_volume": 75557.0713, "trades": 659, "taker_buy_base": 5296.88, "taker_buy_quote": 32231.5843 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 6.05, "high": 6.06, "low": 5.88, "close": 5.9, "volume": 13769.08, "close_time": 1763693999999, "quote_volume": 82341.9475, "trades": 639, "taker_buy_base": 4942.35, "taker_buy_quote": 29614.7329 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 5.9, "high": 6.02, "low": 5.9, "close": 5.94, "volume": 7443.75, "close_time": 1763697599999, "quote_volume": 44404.1824, "trades": 459, "taker_buy_base": 3956.38, "taker_buy_quote": 23600.7858 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 5.94, "high": 5.96, "low": 5.82, "close": 5.92, "volume": 8979.84, "close_time": 1763701199999, "quote_volume": 52872.1568, "trades": 447, "taker_buy_base": 4243.74, "taker_buy_quote": 25013.2574 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 5.92, "high": 5.93, "low": 5.84, "close": 5.85, "volume": 9840.83, "close_time": 1763704799999, "quote_volume": 57973.2193, "trades": 348, "taker_buy_base": 4205.72, "taker_buy_quote": 24739.4309 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 5.86, "high": 5.86, "low": 5.78, "close": 5.81, "volume": 12510.29, "close_time": 1763708399999, "quote_volume": 72860.0649, "trades": 454, "taker_buy_base": 6656.26, "taker_buy_quote": 38805.7886 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 5.82, "high": 5.82, "low": 5.24, "close": 5.54, "volume": 125314.06, "close_time": 1763711999999, "quote_volume": 696156.5075, "trades": 2675, "taker_buy_base": 50712.02, "taker_buy_quote": 280979.2575 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 5.54, "high": 5.63, "low": 5.51, "close": 5.54, "volume": 22125.65, "close_time": 1763715599999, "quote_volume": 123146.6908, "trades": 842, "taker_buy_base": 13061.78, "taker_buy_quote": 72660.2272 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 5.54, "high": 5.58, "low": 5.36, "close": 5.39, "volume": 63049.8, "close_time": 1763719199999, "quote_volume": 342496.6968, "trades": 1386, "taker_buy_base": 24106.08, "taker_buy_quote": 131165.1466 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 5.38, "high": 5.44, "low": 5.33, "close": 5.34, "volume": 40921.2, "close_time": 1763722799999, "quote_volume": 220189.3409, "trades": 1048, "taker_buy_base": 19815.67, "taker_buy_quote": 106659.8193 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 5.34, "high": 5.4, "low": 5.29, "close": 5.32, "volume": 34182.66, "close_time": 1763726399999, "quote_volume": 182649.062, "trades": 898, "taker_buy_base": 16778.57, "taker_buy_quote": 89744.2194 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 5.33, "high": 5.46, "low": 5.19, "close": 5.42, "volume": 45387.35, "close_time": 1763729999999, "quote_volume": 241954.3081, "trades": 1446, "taker_buy_base": 22826.2, "taker_buy_quote": 121961.8795 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 5.42, "high": 5.56, "low": 5.4, "close": 5.51, "volume": 33246.99, "close_time": 1763733599999, "quote_volume": 182662.1626, "trades": 898, "taker_buy_base": 17890.86, "taker_buy_quote": 98227.828 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 5.5, "high": 5.64, "low": 5.44, "close": 5.61, "volume": 30345.81, "close_time": 1763737199999, "quote_volume": 168516.7341, "trades": 854, "taker_buy_base": 17336.79, "taker_buy_quote": 96407.8515 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 5.6, "high": 5.61, "low": 5.48, "close": 5.52, "volume": 16714.64, "close_time": 1763740799999, "quote_volume": 92408.9666, "trades": 624, "taker_buy_base": 8012.15, "taker_buy_quote": 44317.4417 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 5.52, "high": 5.63, "low": 5.39, "close": 5.62, "volume": 35574.92, "close_time": 1763744399999, "quote_volume": 194827.4762, "trades": 781, "taker_buy_base": 15664.73, "taker_buy_quote": 85879.9572 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 5.62, "high": 5.72, "low": 5.58, "close": 5.59, "volume": 40657.63, "close_time": 1763747999999, "quote_volume": 230648.0877, "trades": 948, "taker_buy_base": 26420.35, "taker_buy_quote": 149854.274 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 5.59, "high": 5.65, "low": 5.47, "close": 5.61, "volume": 14682.26, "close_time": 1763751599999, "quote_volume": 81711.4384, "trades": 708, "taker_buy_base": 7327.31, "taker_buy_quote": 40762.4181 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 5.62, "high": 5.63, "low": 5.49, "close": 5.51, "volume": 5472.0, "close_time": 1763755199999, "quote_volume": 30461.7018, "trades": 430, "taker_buy_base": 2572.05, "taker_buy_quote": 14312.188 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 5.51, "high": 5.52, "low": 5.38, "close": 5.41, "volume": 36447.4, "close_time": 1763758799999, "quote_volume": 198337.5537, "trades": 680, "taker_buy_base": 15222.1, "taker_buy_quote": 83221.2046 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 5.41, "high": 5.5, "low": 5.36, "close": 5.44, "volume": 19281.39, "close_time": 1763762399999, "quote_volume": 104959.3869, "trades": 631, "taker_buy_base": 14321.89, "taker_buy_quote": 78049.289 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 5.45, "high": 5.46, "low": 5.24, "close": 5.26, "volume": 16865.01, "close_time": 1763765999999, "quote_volume": 90290.5373, "trades": 575, "taker_buy_base": 6367.1, "taker_buy_quote": 34260.8788 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 5.26, "high": 5.47, "low": 5.22, "close": 5.44, "volume": 22366.89, "close_time": 1763769599999, "quote_volume": 120795.4185, "trades": 712, "taker_buy_base": 10352.89, "taker_buy_quote": 55735.8276 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 5.44, "high": 5.45, "low": 5.38, "close": 5.42, "volume": 19313.96, "close_time": 1763773199999, "quote_volume": 104610.5959, "trades": 577, "taker_buy_base": 9679.41, "taker_buy_quote": 52481.2929 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 5.43, "high": 5.49, "low": 5.41, "close": 5.47, "volume": 8530.14, "close_time": 1763776799999, "quote_volume": 46495.6305, "trades": 398, "taker_buy_base": 4974.53, "taker_buy_quote": 27107.3605 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 5.47, "high": 5.48, "low": 5.37, "close": 5.4, "volume": 4511.18, "close_time": 1763780399999, "quote_volume": 24433.7285, "trades": 223, "taker_buy_base": 2717.46, "taker_buy_quote": 14728.2303 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 5.4, "high": 5.43, "low": 5.35, "close": 5.37, "volume": 7216.52, "close_time": 1763783999999, "quote_volume": 38896.6537, "trades": 261, "taker_buy_base": 4723.36, "taker_buy_quote": 25456.6674 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 5.36, "high": 5.37, "low": 5.24, "close": 5.32, "volume": 13448.65, "close_time": 1763787599999, "quote_volume": 70889.2162, "trades": 503, "taker_buy_base": 6976.02, "taker_buy_quote": 36820.6439 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 5.31, "high": 5.34, "low": 5.21, "close": 5.25, "volume": 11805.35, "close_time": 1763791199999, "quote_volume": 62000.5826, "trades": 444, "taker_buy_base": 6662.22, "taker_buy_quote": 34998.3523 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 5.25, "high": 5.35, "low": 5.18, "close": 5.32, "volume": 16422.46, "close_time": 1763794799999, "quote_volume": 86641.4947, "trades": 609, "taker_buy_base": 5428.84, "taker_buy_quote": 28707.7654 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 5.31, "high": 5.35, "low": 5.27, "close": 5.32, "volume": 22726.54, "close_time": 1763798399999, "quote_volume": 120653.5528, "trades": 629, "taker_buy_base": 12110.92, "taker_buy_quote": 64318.0288 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 5.31, "high": 5.33, "low": 5.19, "close": 5.2, "volume": 16030.58, "close_time": 1763801999999, "quote_volume": 83829.2592, "trades": 530, "taker_buy_base": 8169.66, "taker_buy_quote": 42746.0775 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 5.21, "high": 5.34, "low": 5.21, "close": 5.3, "volume": 22685.68, "close_time": 1763805599999, "quote_volume": 119702.7057, "trades": 560, "taker_buy_base": 13687.2, "taker_buy_quote": 72136.6918 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 5.31, "high": 5.36, "low": 5.26, "close": 5.29, "volume": 10838.88, "close_time": 1763809199999, "quote_volume": 57363.8148, "trades": 433, "taker_buy_base": 4987.24, "taker_buy_quote": 26407.0633 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 5.29, "high": 5.39, "low": 5.29, "close": 5.37, "volume": 8177.63, "close_time": 1763812799999, "quote_volume": 43784.9772, "trades": 461, "taker_buy_base": 4262.27, "taker_buy_quote": 22833.8305 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 5.37, "high": 5.38, "low": 5.29, "close": 5.32, "volume": 7776.59, "close_time": 1763816399999, "quote_volume": 41342.1694, "trades": 350, "taker_buy_base": 3074.51, "taker_buy_quote": 16361.9378 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 5.32, "high": 5.35, "low": 5.29, "close": 5.33, "volume": 22240.98, "close_time": 1763819999999, "quote_volume": 118062.9609, "trades": 339, "taker_buy_base": 7700.73, "taker_buy_quote": 40982.4998 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 5.34, "high": 5.47, "low": 5.34, "close": 5.42, "volume": 11199.08, "close_time": 1763823599999, "quote_volume": 60656.5597, "trades": 480, "taker_buy_base": 7131.21, "taker_buy_quote": 38588.4864 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 5.44, "high": 5.44, "low": 5.36, "close": 5.41, "volume": 3908.44, "close_time": 1763827199999, "quote_volume": 21118.9069, "trades": 330, "taker_buy_base": 2082.31, "taker_buy_quote": 11252.9106 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 5.4, "high": 5.55, "low": 5.4, "close": 5.51, "volume": 18599.99, "close_time": 1763830799999, "quote_volume": 102052.0531, "trades": 538, "taker_buy_base": 12916.48, "taker_buy_quote": 70857.1198 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 5.51, "high": 5.52, "low": 5.43, "close": 5.44, "volume": 7150.97, "close_time": 1763834399999, "quote_volume": 39194.4372, "trades": 315, "taker_buy_base": 2576.33, "taker_buy_quote": 14069.5186 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 5.43, "high": 5.44, "low": 5.39, "close": 5.41, "volume": 8903.56, "close_time": 1763837999999, "quote_volume": 48260.4658, "trades": 416, "taker_buy_base": 2534.65, "taker_buy_quote": 13731.7295 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 5.42, "high": 5.43, "low": 5.37, "close": 5.38, "volume": 4924.93, "close_time": 1763841599999, "quote_volume": 26587.3627, "trades": 244, "taker_buy_base": 3496.98, "taker_buy_quote": 18887.5161 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 5.38, "high": 5.44, "low": 5.33, "close": 5.35, "volume": 22157.81, "close_time": 1763845199999, "quote_volume": 119638.2901, "trades": 528, "taker_buy_base": 8563.54, "taker_buy_quote": 46141.4754 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 5.35, "high": 5.39, "low": 5.34, "close": 5.36, "volume": 3322.98, "close_time": 1763848799999, "quote_volume": 17832.0896, "trades": 194, "taker_buy_base": 2369.34, "taker_buy_quote": 12714.6973 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 5.35, "high": 5.47, "low": 5.34, "close": 5.45, "volume": 8833.11, "close_time": 1763852399999, "quote_volume": 47650.0107, "trades": 296, "taker_buy_base": 3817.07, "taker_buy_quote": 20589.236 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 5.45, "high": 5.45, "low": 5.38, "close": 5.4, "volume": 5437.7, "close_time": 1763855999999, "quote_volume": 29472.7753, "trades": 251, "taker_buy_base": 2388.3, "taker_buy_quote": 12934.4701 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 5.39, "high": 5.43, "low": 5.37, "close": 5.38, "volume": 3009.95, "close_time": 1763859599999, "quote_volume": 16231.2277, "trades": 235, "taker_buy_base": 1367.21, "taker_buy_quote": 7371.9876 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 5.39, "high": 5.5, "low": 5.39, "close": 5.46, "volume": 9304.37, "close_time": 1763863199999, "quote_volume": 50798.0232, "trades": 451, "taker_buy_base": 4989.44, "taker_buy_quote": 27202.3068 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 5.47, "high": 5.51, "low": 5.45, "close": 5.48, "volume": 8899.44, "close_time": 1763866799999, "quote_volume": 48838.9041, "trades": 539, "taker_buy_base": 3939.38, "taker_buy_quote": 21592.8134 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 5.48, "high": 5.49, "low": 5.43, "close": 5.47, "volume": 5854.39, "close_time": 1763870399999, "quote_volume": 31915.261, "trades": 450, "taker_buy_base": 3944.88, "taker_buy_quote": 21506.0855 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 5.47, "high": 5.53, "low": 5.46, "close": 5.48, "volume": 11657.15, "close_time": 1763873999999, "quote_volume": 64003.4397, "trades": 445, "taker_buy_base": 7513.22, "taker_buy_quote": 41247.4459 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 5.48, "high": 5.5, "low": 5.46, "close": 5.48, "volume": 3932.31, "close_time": 1763877599999, "quote_volume": 21539.5839, "trades": 184, "taker_buy_base": 2005.97, "taker_buy_quote": 10993.413 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 5.48, "high": 5.49, "low": 5.4, "close": 5.42, "volume": 5154.98, "close_time": 1763881199999, "quote_volume": 28078.7614, "trades": 195, "taker_buy_base": 1501.38, "taker_buy_quote": 8169.1696 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 5.42, "high": 5.43, "low": 5.37, "close": 5.42, "volume": 8609.33, "close_time": 1763884799999, "quote_volume": 46481.9145, "trades": 348, "taker_buy_base": 4050.97, "taker_buy_quote": 21895.8729 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 5.43, "high": 5.46, "low": 5.42, "close": 5.44, "volume": 3622.46, "close_time": 1763888399999, "quote_volume": 19681.3436, "trades": 254, "taker_buy_base": 2178.97, "taker_buy_quote": 11835.3059 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 5.44, "high": 5.47, "low": 5.43, "close": 5.45, "volume": 10491.59, "close_time": 1763891999999, "quote_volume": 57205.005, "trades": 367, "taker_buy_base": 5878.42, "taker_buy_quote": 32074.0047 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 5.45, "high": 5.45, "low": 5.4, "close": 5.41, "volume": 6283.07, "close_time": 1763895599999, "quote_volume": 34070.8219, "trades": 308, "taker_buy_base": 4482.0, "taker_buy_quote": 24311.5493 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 5.41, "high": 5.44, "low": 5.36, "close": 5.43, "volume": 7302.97, "close_time": 1763899199999, "quote_volume": 39523.1786, "trades": 256, "taker_buy_base": 2352.93, "taker_buy_quote": 12737.5357 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 5.43, "high": 5.5, "low": 5.43, "close": 5.45, "volume": 11884.12, "close_time": 1763902799999, "quote_volume": 65101.1223, "trades": 407, "taker_buy_base": 7605.65, "taker_buy_quote": 41687.4862 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 5.46, "high": 5.47, "low": 5.41, "close": 5.46, "volume": 4985.23, "close_time": 1763906399999, "quote_volume": 27116.7644, "trades": 440, "taker_buy_base": 2470.86, "taker_buy_quote": 13451.7675 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 5.47, "high": 5.54, "low": 5.4, "close": 5.4, "volume": 26575.66, "close_time": 1763909999999, "quote_volume": 145482.4975, "trades": 673, "taker_buy_base": 11719.7, "taker_buy_quote": 64157.4112 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 5.41, "high": 5.51, "low": 5.37, "close": 5.49, "volume": 12519.05, "close_time": 1763913599999, "quote_volume": 68097.9935, "trades": 443, "taker_buy_base": 6250.1, "taker_buy_quote": 34032.6703 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 5.5, "high": 5.52, "low": 5.42, "close": 5.43, "volume": 9360.78, "close_time": 1763917199999, "quote_volume": 51234.3799, "trades": 408, "taker_buy_base": 4080.37, "taker_buy_quote": 22368.7964 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 5.43, "high": 5.44, "low": 5.37, "close": 5.39, "volume": 8490.22, "close_time": 1763920799999, "quote_volume": 45891.1269, "trades": 478, "taker_buy_base": 3137.4, "taker_buy_quote": 16970.0775 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 5.4, "high": 5.45, "low": 5.39, "close": 5.41, "volume": 6624.08, "close_time": 1763924399999, "quote_volume": 35879.5915, "trades": 297, "taker_buy_base": 2365.08, "taker_buy_quote": 12816.2097 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 5.41, "high": 5.48, "low": 5.41, "close": 5.45, "volume": 25020.18, "close_time": 1763927999999, "quote_volume": 136107.4548, "trades": 582, "taker_buy_base": 14765.08, "taker_buy_quote": 80362.7542 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 5.44, "high": 5.47, "low": 5.41, "close": 5.42, "volume": 10805.82, "close_time": 1763931599999, "quote_volume": 58717.7312, "trades": 502, "taker_buy_base": 4364.11, "taker_buy_quote": 23717.7969 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 5.42, "high": 5.49, "low": 5.4, "close": 5.47, "volume": 5222.19, "close_time": 1763935199999, "quote_volume": 28366.7798, "trades": 353, "taker_buy_base": 3252.67, "taker_buy_quote": 17672.2619 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 5.47, "high": 5.48, "low": 5.43, "close": 5.45, "volume": 17986.33, "close_time": 1763938799999, "quote_volume": 98150.0451, "trades": 405, "taker_buy_base": 7517.24, "taker_buy_quote": 41025.0473 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 5.45, "high": 5.46, "low": 5.34, "close": 5.36, "volume": 11147.1, "close_time": 1763942399999, "quote_volume": 59830.7421, "trades": 366, "taker_buy_base": 5239.1, "taker_buy_quote": 28124.7992 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 5.35, "high": 5.38, "low": 5.29, "close": 5.34, "volume": 8050.61, "close_time": 1763945999999, "quote_volume": 42831.5423, "trades": 441, "taker_buy_base": 2806.73, "taker_buy_quote": 14934.3451 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 5.33, "high": 5.37, "low": 5.3, "close": 5.37, "volume": 5995.72, "close_time": 1763949599999, "quote_volume": 31923.7891, "trades": 436, "taker_buy_base": 2766.65, "taker_buy_quote": 14746.9651 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 5.36, "high": 5.53, "low": 5.36, "close": 5.46, "volume": 18434.32, "close_time": 1763953199999, "quote_volume": 100475.8669, "trades": 811, "taker_buy_base": 12283.32, "taker_buy_quote": 66871.0702 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 5.47, "high": 5.53, "low": 5.43, "close": 5.48, "volume": 4323.79, "close_time": 1763956799999, "quote_volume": 23773.3549, "trades": 298, "taker_buy_base": 3025.58, "taker_buy_quote": 16656.4253 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 5.49, "high": 5.51, "low": 5.37, "close": 5.41, "volume": 3660.02, "close_time": 1763960399999, "quote_volume": 19859.8959, "trades": 426, "taker_buy_base": 1417.43, "taker_buy_quote": 7705.4746 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 5.41, "high": 5.57, "low": 5.4, "close": 5.51, "volume": 18586.93, "close_time": 1763963999999, "quote_volume": 102632.8471, "trades": 721, "taker_buy_base": 9953.86, "taker_buy_quote": 54923.681 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 5.51, "high": 5.52, "low": 5.41, "close": 5.47, "volume": 16087.0, "close_time": 1763967599999, "quote_volume": 87602.5904, "trades": 710, "taker_buy_base": 7791.63, "taker_buy_quote": 42499.271 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 5.46, "high": 5.5, "low": 5.42, "close": 5.45, "volume": 14712.7, "close_time": 1763971199999, "quote_volume": 80273.6048, "trades": 595, "taker_buy_base": 7592.24, "taker_buy_quote": 41437.3778 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 5.46, "high": 5.56, "low": 5.43, "close": 5.54, "volume": 38616.63, "close_time": 1763974799999, "quote_volume": 213397.7329, "trades": 886, "taker_buy_base": 14942.11, "taker_buy_quote": 82595.9747 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 5.54, "high": 5.54, "low": 5.4, "close": 5.4, "volume": 24126.09, "close_time": 1763978399999, "quote_volume": 131028.8044, "trades": 588, "taker_buy_base": 16434.97, "taker_buy_quote": 89261.4207 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 5.41, "high": 5.45, "low": 5.4, "close": 5.43, "volume": 16601.86, "close_time": 1763981999999, "quote_volume": 90017.1881, "trades": 611, "taker_buy_base": 9054.95, "taker_buy_quote": 49070.196 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 5.44, "high": 5.51, "low": 5.42, "close": 5.5, "volume": 7106.5, "close_time": 1763985599999, "quote_volume": 38848.0615, "trades": 430, "taker_buy_base": 4196.19, "taker_buy_quote": 22932.568 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 5.5, "high": 5.51, "low": 5.4, "close": 5.42, "volume": 16158.8, "close_time": 1763989199999, "quote_volume": 88729.1116, "trades": 446, "taker_buy_base": 12185.2, "taker_buy_quote": 66961.9625 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 5.42, "high": 5.55, "low": 5.42, "close": 5.5, "volume": 12697.37, "close_time": 1763992799999, "quote_volume": 70004.0383, "trades": 547, "taker_buy_base": 7446.3, "taker_buy_quote": 41045.6168 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 5.5, "high": 5.64, "low": 5.45, "close": 5.6, "volume": 45098.33, "close_time": 1763996399999, "quote_volume": 249284.4656, "trades": 1321, "taker_buy_base": 19091.87, "taker_buy_quote": 106056.0699 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 5.61, "high": 5.65, "low": 5.5, "close": 5.58, "volume": 14402.6, "close_time": 1763999999999, "quote_volume": 80507.4614, "trades": 927, "taker_buy_base": 9580.81, "taker_buy_quote": 53597.5363 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 5.58, "high": 5.66, "low": 5.57, "close": 5.63, "volume": 9120.89, "close_time": 1764003599999, "quote_volume": 51379.5647, "trades": 625, "taker_buy_base": 4589.19, "taker_buy_quote": 25858.8214 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 5.63, "high": 5.78, "low": 5.61, "close": 5.77, "volume": 26360.45, "close_time": 1764007199999, "quote_volume": 150320.6724, "trades": 968, "taker_buy_base": 13433.97, "taker_buy_quote": 76676.3941 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 5.77, "high": 5.82, "low": 5.74, "close": 5.79, "volume": 16104.21, "close_time": 1764010799999, "quote_volume": 93145.8086, "trades": 901, "taker_buy_base": 8518.19, "taker_buy_quote": 49302.3676 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 5.79, "high": 5.84, "low": 5.77, "close": 5.8, "volume": 22450.47, "close_time": 1764014399999, "quote_volume": 130586.9776, "trades": 583, "taker_buy_base": 11064.68, "taker_buy_quote": 64353.4808 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 5.81, "high": 5.93, "low": 5.8, "close": 5.88, "volume": 13724.05, "close_time": 1764017999999, "quote_volume": 80735.4231, "trades": 594, "taker_buy_base": 6327.84, "taker_buy_quote": 37177.5483 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 5.88, "high": 5.9, "low": 5.8, "close": 5.8, "volume": 18350.93, "close_time": 1764021599999, "quote_volume": 107559.7767, "trades": 430, "taker_buy_base": 8230.25, "taker_buy_quote": 48315.2272 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 5.8, "high": 5.85, "low": 5.76, "close": 5.8, "volume": 7835.07, "close_time": 1764025199999, "quote_volume": 45383.3435, "trades": 312, "taker_buy_base": 2562.65, "taker_buy_quote": 14858.2433 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 5.8, "high": 5.8, "low": 5.75, "close": 5.77, "volume": 2784.52, "close_time": 1764028799999, "quote_volume": 16076.2693, "trades": 132, "taker_buy_base": 1047.86, "taker_buy_quote": 6056.4816 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 5.76, "high": 5.77, "low": 5.72, "close": 5.74, "volume": 10154.96, "close_time": 1764032399999, "quote_volume": 58318.0805, "trades": 347, "taker_buy_base": 3854.67, "taker_buy_quote": 22148.5905 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 5.74, "high": 5.79, "low": 5.7, "close": 5.7, "volume": 3635.86, "close_time": 1764035999999, "quote_volume": 20915.0463, "trades": 229, "taker_buy_base": 2076.48, "taker_buy_quote": 11943.2708 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 5.7, "high": 5.72, "low": 5.65, "close": 5.7, "volume": 7987.66, "close_time": 1764039599999, "quote_volume": 45296.7135, "trades": 268, "taker_buy_base": 5404.62, "taker_buy_quote": 30635.7609 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 5.7, "high": 5.74, "low": 5.67, "close": 5.7, "volume": 5431.19, "close_time": 1764043199999, "quote_volume": 31004.8865, "trades": 265, "taker_buy_base": 3139.71, "taker_buy_quote": 17926.4254 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 5.7, "high": 5.76, "low": 5.7, "close": 5.75, "volume": 11130.4, "close_time": 1764046799999, "quote_volume": 63805.2758, "trades": 366, "taker_buy_base": 5697.41, "taker_buy_quote": 32650.7084 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 5.75, "high": 5.8, "low": 5.74, "close": 5.76, "volume": 7416.14, "close_time": 1764050399999, "quote_volume": 42749.5302, "trades": 271, "taker_buy_base": 5534.93, "taker_buy_quote": 31904.1782 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 5.76, "high": 5.76, "low": 5.67, "close": 5.7, "volume": 4989.4, "close_time": 1764053999999, "quote_volume": 28474.662, "trades": 239, "taker_buy_base": 2047.49, "taker_buy_quote": 11685.1677 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 5.71, "high": 5.72, "low": 5.65, "close": 5.66, "volume": 10164.36, "close_time": 1764057599999, "quote_volume": 57727.5011, "trades": 315, "taker_buy_base": 3141.56, "taker_buy_quote": 17844.6701 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 5.66, "high": 5.7, "low": 5.63, "close": 5.64, "volume": 9284.24, "close_time": 1764061199999, "quote_volume": 52628.7607, "trades": 278, "taker_buy_base": 5709.47, "taker_buy_quote": 32369.3315 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 5.64, "high": 5.69, "low": 5.62, "close": 5.68, "volume": 16388.69, "close_time": 1764064799999, "quote_volume": 92666.8697, "trades": 358, "taker_buy_base": 10118.59, "taker_buy_quote": 57278.1143 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 5.68, "high": 5.72, "low": 5.63, "close": 5.71, "volume": 8142.02, "close_time": 1764068399999, "quote_volume": 46266.6583, "trades": 336, "taker_buy_base": 3680.14, "taker_buy_quote": 20928.9217 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 5.71, "high": 5.71, "low": 5.65, "close": 5.67, "volume": 11563.74, "close_time": 1764071999999, "quote_volume": 65710.7488, "trades": 284, "taker_buy_base": 6020.59, "taker_buy_quote": 34195.8528 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 5.67, "high": 5.72, "low": 5.65, "close": 5.71, "volume": 6681.86, "close_time": 1764075599999, "quote_volume": 38021.1003, "trades": 335, "taker_buy_base": 4338.01, "taker_buy_quote": 24672.1282 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 5.71, "high": 5.74, "low": 5.66, "close": 5.67, "volume": 8136.05, "close_time": 1764079199999, "quote_volume": 46339.9522, "trades": 328, "taker_buy_base": 2338.43, "taker_buy_quote": 13333.8163 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 5.68, "high": 5.73, "low": 5.56, "close": 5.64, "volume": 20560.92, "close_time": 1764082799999, "quote_volume": 115603.0042, "trades": 678, "taker_buy_base": 7020.64, "taker_buy_quote": 39713.3114 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 5.64, "high": 5.73, "low": 5.59, "close": 5.69, "volume": 9945.35, "close_time": 1764086399999, "quote_volume": 56137.3837, "trades": 542, "taker_buy_base": 6346.26, "taker_buy_quote": 35816.4424 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 5.69, "high": 5.8, "low": 5.66, "close": 5.79, "volume": 8947.21, "close_time": 1764089999999, "quote_volume": 51450.5623, "trades": 364, "taker_buy_base": 5603.65, "taker_buy_quote": 32225.5727 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 5.8, "high": 5.89, "low": 5.75, "close": 5.86, "volume": 10343.87, "close_time": 1764093599999, "quote_volume": 60206.744, "trades": 466, "taker_buy_base": 4507.27, "taker_buy_quote": 26289.6291 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 5.86, "high": 5.93, "low": 5.85, "close": 5.85, "volume": 11040.87, "close_time": 1764097199999, "quote_volume": 64962.1123, "trades": 488, "taker_buy_base": 7583.55, "taker_buy_quote": 44581.8335 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 5.86, "high": 5.86, "low": 5.73, "close": 5.83, "volume": 28176.69, "close_time": 1764100799999, "quote_volume": 162836.4978, "trades": 596, "taker_buy_base": 12957.32, "taker_buy_quote": 75071.0675 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 5.84, "high": 5.93, "low": 5.83, "close": 5.93, "volume": 20871.16, "close_time": 1764104399999, "quote_volume": 122720.5218, "trades": 454, "taker_buy_base": 9063.98, "taker_buy_quote": 53421.2357 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 5.92, "high": 5.97, "low": 5.9, "close": 5.93, "volume": 20541.69, "close_time": 1764107999999, "quote_volume": 121875.486, "trades": 519, "taker_buy_base": 12281.5, "taker_buy_quote": 72913.5054 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 5.93, "high": 6.01, "low": 5.86, "close": 5.99, "volume": 17829.03, "close_time": 1764111599999, "quote_volume": 105907.4332, "trades": 492, "taker_buy_base": 7671.29, "taker_buy_quote": 45606.6873 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 6.0, "high": 6.07, "low": 5.94, "close": 5.96, "volume": 13681.09, "close_time": 1764115199999, "quote_volume": 82329.1258, "trades": 547, "taker_buy_base": 7351.99, "taker_buy_quote": 44206.5171 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 5.96, "high": 5.97, "low": 5.9, "close": 5.93, "volume": 4073.5, "close_time": 1764118799999, "quote_volume": 24195.9852, "trades": 274, "taker_buy_base": 2132.02, "taker_buy_quote": 12668.9247 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 5.92, "high": 5.97, "low": 5.88, "close": 5.93, "volume": 4464.04, "close_time": 1764122399999, "quote_volume": 26450.6993, "trades": 273, "taker_buy_base": 2640.34, "taker_buy_quote": 15661.8231 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 5.94, "high": 5.94, "low": 5.91, "close": 5.93, "volume": 5821.68, "close_time": 1764125999999, "quote_volume": 34558.2111, "trades": 179, "taker_buy_base": 4725.1, "taker_buy_quote": 28055.818 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 5.93, "high": 5.94, "low": 5.85, "close": 5.86, "volume": 7948.2, "close_time": 1764129599999, "quote_volume": 47072.0384, "trades": 232, "taker_buy_base": 3807.84, "taker_buy_quote": 22572.2955 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 5.87, "high": 5.87, "low": 5.84, "close": 5.85, "volume": 2870.22, "close_time": 1764133199999, "quote_volume": 16818.9196, "trades": 171, "taker_buy_base": 1217.67, "taker_buy_quote": 7139.4726 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 5.85, "high": 5.92, "low": 5.84, "close": 5.92, "volume": 2885.81, "close_time": 1764136799999, "quote_volume": 16961.8635, "trades": 180, "taker_buy_base": 1562.17, "taker_buy_quote": 9182.7567 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 5.92, "high": 5.96, "low": 5.9, "close": 5.94, "volume": 3526.04, "close_time": 1764140399999, "quote_volume": 20884.0959, "trades": 208, "taker_buy_base": 1928.7, "taker_buy_quote": 11429.0504 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 5.94, "high": 5.96, "low": 5.92, "close": 5.96, "volume": 3888.37, "close_time": 1764143999999, "quote_volume": 23108.9751, "trades": 209, "taker_buy_base": 1187.47, "taker_buy_quote": 7067.7028 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 5.96, "high": 5.96, "low": 5.87, "close": 5.87, "volume": 6522.64, "close_time": 1764147599999, "quote_volume": 38614.0797, "trades": 280, "taker_buy_base": 3550.75, "taker_buy_quote": 21017.2935 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 5.87, "high": 5.88, "low": 5.83, "close": 5.86, "volume": 4568.52, "close_time": 1764151199999, "quote_volume": 26752.1403, "trades": 235, "taker_buy_base": 1878.0, "taker_buy_quote": 10991.2614 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 5.87, "high": 5.89, "low": 5.84, "close": 5.88, "volume": 12336.67, "close_time": 1764154799999, "quote_volume": 72309.7868, "trades": 287, "taker_buy_base": 3291.62, "taker_buy_quote": 19316.6767 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 5.87, "high": 5.87, "low": 5.8, "close": 5.83, "volume": 3691.32, "close_time": 1764158399999, "quote_volume": 21473.7688, "trades": 188, "taker_buy_base": 352.67, "taker_buy_quote": 2053.8548 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 5.82, "high": 5.83, "low": 5.76, "close": 5.77, "volume": 4807.56, "close_time": 1764161999999, "quote_volume": 27833.2386, "trades": 257, "taker_buy_base": 2569.51, "taker_buy_quote": 14880.8088 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 5.77, "high": 5.89, "low": 5.76, "close": 5.88, "volume": 8268.32, "close_time": 1764165599999, "quote_volume": 48157.6849, "trades": 354, "taker_buy_base": 6906.41, "taker_buy_quote": 40253.1081 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 5.88, "high": 5.89, "low": 5.78, "close": 5.8, "volume": 7148.57, "close_time": 1764169199999, "quote_volume": 41806.0403, "trades": 394, "taker_buy_base": 2680.59, "taker_buy_quote": 15692.5595 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 5.8, "high": 5.84, "low": 5.73, "close": 5.78, "volume": 10010.12, "close_time": 1764172799999, "quote_volume": 58077.1195, "trades": 480, "taker_buy_base": 6232.24, "taker_buy_quote": 36174.3397 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 5.79, "high": 5.87, "low": 5.78, "close": 5.81, "volume": 4831.08, "close_time": 1764176399999, "quote_volume": 28155.9442, "trades": 254, "taker_buy_base": 1204.78, "taker_buy_quote": 7029.3418 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 5.81, "high": 6.06, "low": 5.8, "close": 6.04, "volume": 19123.04, "close_time": 1764179999999, "quote_volume": 113501.4226, "trades": 726, "taker_buy_base": 10569.05, "taker_buy_quote": 62666.0651 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 6.04, "high": 6.08, "low": 5.98, "close": 6.07, "volume": 25013.82, "close_time": 1764183599999, "quote_volume": 150974.8419, "trades": 778, "taker_buy_base": 9810.05, "taker_buy_quote": 59199.1197 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 6.07, "high": 6.07, "low": 6.0, "close": 6.03, "volume": 9909.48, "close_time": 1764187199999, "quote_volume": 59667.156, "trades": 313, "taker_buy_base": 3233.29, "taker_buy_quote": 19485.5459 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.02, "high": 6.03, "low": 5.97, "close": 5.99, "volume": 7976.21, "close_time": 1764190799999, "quote_volume": 47900.5903, "trades": 338, "taker_buy_base": 3797.66, "taker_buy_quote": 22831.7172 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 5.99, "high": 6.07, "low": 5.97, "close": 6.03, "volume": 8431.53, "close_time": 1764194399999, "quote_volume": 50793.7642, "trades": 386, "taker_buy_base": 5707.23, "taker_buy_quote": 34379.2234 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 6.04, "high": 6.05, "low": 6.0, "close": 6.03, "volume": 9429.92, "close_time": 1764197999999, "quote_volume": 56827.3955, "trades": 257, "taker_buy_base": 4510.81, "taker_buy_quote": 27209.6131 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 6.03, "high": 6.04, "low": 5.99, "close": 6.01, "volume": 6618.2, "close_time": 1764201599999, "quote_volume": 39886.0875, "trades": 153, "taker_buy_base": 895.53, "taker_buy_quote": 5387.9699 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.02, "high": 6.05, "low": 5.99, "close": 6.01, "volume": 11167.41, "close_time": 1764205199999, "quote_volume": 67273.076, "trades": 275, "taker_buy_base": 5089.96, "taker_buy_quote": 30606.4178 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 6.01, "high": 6.06, "low": 5.98, "close": 6.05, "volume": 8229.1, "close_time": 1764208799999, "quote_volume": 49647.104, "trades": 278, "taker_buy_base": 5731.47, "taker_buy_quote": 34614.65 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 6.05, "high": 6.08, "low": 5.98, "close": 5.99, "volume": 9532.37, "close_time": 1764212399999, "quote_volume": 57496.0451, "trades": 382, "taker_buy_base": 5440.17, "taker_buy_quote": 32892.822 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 6.0, "high": 6.0, "low": 5.91, "close": 5.94, "volume": 6387.51, "close_time": 1764215999999, "quote_volume": 38040.788, "trades": 279, "taker_buy_base": 1471.85, "taker_buy_quote": 8767.7909 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 5.95, "high": 6.02, "low": 5.95, "close": 5.98, "volume": 9257.18, "close_time": 1764219599999, "quote_volume": 55511.7891, "trades": 363, "taker_buy_base": 5804.87, "taker_buy_quote": 34785.286 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 5.97, "high": 5.99, "low": 5.95, "close": 5.98, "volume": 11386.36, "close_time": 1764223199999, "quote_volume": 67943.5801, "trades": 259, "taker_buy_base": 5608.0, "taker_buy_quote": 33482.1318 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 5.99, "high": 6.04, "low": 5.98, "close": 6.03, "volume": 5271.35, "close_time": 1764226799999, "quote_volume": 31673.274, "trades": 340, "taker_buy_base": 2833.03, "taker_buy_quote": 17017.9868 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 6.03, "high": 6.03, "low": 5.99, "close": 6.0, "volume": 11164.88, "close_time": 1764230399999, "quote_volume": 67162.4281, "trades": 288, "taker_buy_base": 5524.92, "taker_buy_quote": 33242.4192 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.01, "high": 6.03, "low": 5.96, "close": 6.01, "volume": 5691.32, "close_time": 1764233999999, "quote_volume": 34105.9084, "trades": 275, "taker_buy_base": 3693.68, "taker_buy_quote": 22120.0757 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 6.01, "high": 6.09, "low": 5.99, "close": 6.04, "volume": 8897.16, "close_time": 1764237599999, "quote_volume": 53889.7024, "trades": 362, "taker_buy_base": 5965.92, "taker_buy_quote": 36125.7345 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 6.04, "high": 6.06, "low": 6.0, "close": 6.03, "volume": 15424.32, "close_time": 1764241199999, "quote_volume": 93108.7149, "trades": 307, "taker_buy_base": 8772.92, "taker_buy_quote": 53040.1123 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 6.04, "high": 6.09, "low": 6.03, "close": 6.07, "volume": 5136.13, "close_time": 1764244799999, "quote_volume": 31173.4104, "trades": 242, "taker_buy_base": 3039.29, "taker_buy_quote": 18442.573 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.08, "high": 6.1, "low": 6.01, "close": 6.03, "volume": 10253.67, "close_time": 1764248399999, "quote_volume": 62099.1292, "trades": 345, "taker_buy_base": 2457.74, "taker_buy_quote": 14886.3699 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 6.03, "high": 6.07, "low": 5.99, "close": 6.0, "volume": 16142.63, "close_time": 1764251999999, "quote_volume": 97441.1651, "trades": 480, "taker_buy_base": 8789.18, "taker_buy_quote": 53112.6048 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 6.0, "high": 6.01, "low": 5.94, "close": 6.0, "volume": 15483.11, "close_time": 1764255599999, "quote_volume": 92497.0514, "trades": 459, "taker_buy_base": 4888.61, "taker_buy_quote": 29193.4804 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 6.0, "high": 6.04, "low": 5.99, "close": 6.04, "volume": 9808.8, "close_time": 1764259199999, "quote_volume": 58991.0122, "trades": 322, "taker_buy_base": 5423.19, "taker_buy_quote": 32640.0037 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.03, "high": 6.13, "low": 6.01, "close": 6.1, "volume": 11713.18, "close_time": 1764262799999, "quote_volume": 71279.7779, "trades": 401, "taker_buy_base": 5454.29, "taker_buy_quote": 33224.5435 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 6.11, "high": 6.16, "low": 6.1, "close": 6.12, "volume": 17442.12, "close_time": 1764266399999, "quote_volume": 106954.093, "trades": 452, "taker_buy_base": 7499.52, "taker_buy_quote": 45993.4411 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 6.12, "high": 6.18, "low": 6.11, "close": 6.17, "volume": 8392.42, "close_time": 1764269999999, "quote_volume": 51569.5231, "trades": 261, "taker_buy_base": 6417.43, "taker_buy_quote": 39423.1677 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 6.17, "high": 6.31, "low": 6.16, "close": 6.24, "volume": 48771.48, "close_time": 1764273599999, "quote_volume": 304813.9212, "trades": 939, "taker_buy_base": 25023.11, "taker_buy_quote": 156503.732 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.24, "high": 6.3, "low": 6.23, "close": 6.27, "volume": 12260.41, "close_time": 1764277199999, "quote_volume": 76883.3866, "trades": 424, "taker_buy_base": 7391.78, "taker_buy_quote": 46361.9674 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 6.27, "high": 6.3, "low": 6.22, "close": 6.24, "volume": 17742.83, "close_time": 1764280799999, "quote_volume": 111161.6311, "trades": 414, "taker_buy_base": 9141.75, "taker_buy_quote": 57292.9687 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 6.24, "high": 6.24, "low": 6.17, "close": 6.19, "volume": 10443.5, "close_time": 1764284399999, "quote_volume": 64898.7419, "trades": 267, "taker_buy_base": 5516.48, "taker_buy_quote": 34277.4075 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 6.19, "high": 6.2, "low": 6.15, "close": 6.18, "volume": 6625.14, "close_time": 1764287999999, "quote_volume": 40912.1384, "trades": 234, "taker_buy_base": 3090.09, "taker_buy_quote": 19088.4563 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.18, "high": 6.19, "low": 6.12, "close": 6.13, "volume": 12355.4, "close_time": 1764291599999, "quote_volume": 76017.8471, "trades": 328, "taker_buy_base": 6804.47, "taker_buy_quote": 41861.0849 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 6.12, "high": 6.12, "low": 6.05, "close": 6.06, "volume": 10905.52, "close_time": 1764295199999, "quote_volume": 66440.0154, "trades": 368, "taker_buy_base": 4099.29, "taker_buy_quote": 24993.9003 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 6.06, "high": 6.11, "low": 6.05, "close": 6.1, "volume": 10255.87, "close_time": 1764298799999, "quote_volume": 62361.23, "trades": 325, "taker_buy_base": 3558.6, "taker_buy_quote": 21657.6292 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 6.1, "high": 6.11, "low": 6.07, "close": 6.11, "volume": 3991.66, "close_time": 1764302399999, "quote_volume": 24322.1856, "trades": 190, "taker_buy_base": 2182.25, "taker_buy_quote": 13296.1167 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.11, "high": 6.14, "low": 6.08, "close": 6.09, "volume": 1508.26, "close_time": 1764305999999, "quote_volume": 9221.0336, "trades": 149, "taker_buy_base": 832.09, "taker_buy_quote": 5084.8655 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 6.09, "high": 6.11, "low": 6.07, "close": 6.1, "volume": 3731.25, "close_time": 1764309599999, "quote_volume": 22734.5714, "trades": 206, "taker_buy_base": 2207.06, "taker_buy_quote": 13448.3163 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 6.09, "high": 6.09, "low": 6.04, "close": 6.07, "volume": 3390.9, "close_time": 1764313199999, "quote_volume": 20555.3056, "trades": 252, "taker_buy_base": 1850.65, "taker_buy_quote": 11219.6946 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 6.06, "high": 6.15, "low": 6.05, "close": 6.12, "volume": 14134.91, "close_time": 1764316799999, "quote_volume": 86264.8436, "trades": 405, "taker_buy_base": 7477.09, "taker_buy_quote": 45578.7357 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.11, "high": 6.32, "low": 6.11, "close": 6.3, "volume": 29032.23, "close_time": 1764320399999, "quote_volume": 181071.6424, "trades": 934, "taker_buy_base": 17483.03, "taker_buy_quote": 108897.3287 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 6.31, "high": 6.32, "low": 6.21, "close": 6.22, "volume": 19158.99, "close_time": 1764323999999, "quote_volume": 120156.3904, "trades": 543, "taker_buy_base": 11712.5, "taker_buy_quote": 73441.3326 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 6.22, "high": 6.27, "low": 6.19, "close": 6.26, "volume": 9028.62, "close_time": 1764327599999, "quote_volume": 56326.2274, "trades": 332, "taker_buy_base": 5436.69, "taker_buy_quote": 33922.4934 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 6.26, "high": 6.26, "low": 6.14, "close": 6.16, "volume": 9446.38, "close_time": 1764331199999, "quote_volume": 58607.6912, "trades": 348, "taker_buy_base": 2582.29, "taker_buy_quote": 15970.1286 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.16, "high": 6.18, "low": 6.14, "close": 6.16, "volume": 3693.29, "close_time": 1764334799999, "quote_volume": 22768.4546, "trades": 232, "taker_buy_base": 1711.63, "taker_buy_quote": 10554.6059 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 6.16, "high": 6.29, "low": 6.13, "close": 6.25, "volume": 15729.26, "close_time": 1764338399999, "quote_volume": 97723.9663, "trades": 538, "taker_buy_base": 9183.98, "taker_buy_quote": 57043.2293 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 6.25, "high": 6.29, "low": 6.22, "close": 6.29, "volume": 9601.32, "close_time": 1764341999999, "quote_volume": 59950.0262, "trades": 548, "taker_buy_base": 4536.6, "taker_buy_quote": 28355.2134 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 6.3, "high": 6.34, "low": 6.25, "close": 6.29, "volume": 18205.58, "close_time": 1764345599999, "quote_volume": 114690.8961, "trades": 635, "taker_buy_base": 9677.53, "taker_buy_quote": 60942.3836 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.29, "high": 6.29, "low": 6.09, "close": 6.1, "volume": 40363.55, "close_time": 1764349199999, "quote_volume": 249242.1897, "trades": 1011, "taker_buy_base": 15898.69, "taker_buy_quote": 98203.2971 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 6.1, "high": 6.1, "low": 5.98, "close": 6.0, "volume": 39911.5, "close_time": 1764352799999, "quote_volume": 241034.824, "trades": 1069, "taker_buy_base": 19955.14, "taker_buy_quote": 120572.337 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 6.0, "high": 6.03, "low": 5.95, "close": 6.02, "volume": 13477.07, "close_time": 1764356399999, "quote_volume": 80788.4952, "trades": 498, "taker_buy_base": 8169.58, "taker_buy_quote": 49018.3003 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 6.02, "high": 6.12, "low": 6.0, "close": 6.1, "volume": 11750.56, "close_time": 1764359999999, "quote_volume": 71205.7521, "trades": 430, "taker_buy_base": 7764.02, "taker_buy_quote": 47106.0341 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.1, "high": 6.1, "low": 6.04, "close": 6.07, "volume": 9819.55, "close_time": 1764363599999, "quote_volume": 59600.127, "trades": 293, "taker_buy_base": 4752.52, "taker_buy_quote": 28817.1325 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 6.07, "high": 6.07, "low": 6.01, "close": 6.01, "volume": 4150.41, "close_time": 1764367199999, "quote_volume": 25101.9866, "trades": 248, "taker_buy_base": 2210.05, "taker_buy_quote": 13367.5636 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 6.01, "high": 6.06, "low": 5.98, "close": 6.06, "volume": 11904.73, "close_time": 1764370799999, "quote_volume": 71495.0036, "trades": 368, "taker_buy_base": 4418.28, "taker_buy_quote": 26574.3306 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 6.07, "high": 6.08, "low": 5.98, "close": 5.98, "volume": 3275.05, "close_time": 1764374399999, "quote_volume": 19738.283, "trades": 224, "taker_buy_base": 1549.71, "taker_buy_quote": 9351.2091 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 5.99, "high": 6.01, "low": 5.95, "close": 5.99, "volume": 4710.18, "close_time": 1764377999999, "quote_volume": 28171.5629, "trades": 216, "taker_buy_base": 2484.33, "taker_buy_quote": 14860.8936 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 6.0, "high": 6.05, "low": 6.0, "close": 6.03, "volume": 3081.68, "close_time": 1764381599999, "quote_volume": 18568.0604, "trades": 225, "taker_buy_base": 1917.97, "taker_buy_quote": 11555.09 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 6.03, "high": 6.03, "low": 5.98, "close": 6.0, "volume": 2729.56, "close_time": 1764385199999, "quote_volume": 16400.2122, "trades": 196, "taker_buy_base": 1652.38, "taker_buy_quote": 9929.4511 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 6.01, "high": 6.03, "low": 5.98, "close": 5.99, "volume": 2895.71, "close_time": 1764388799999, "quote_volume": 17406.42, "trades": 179, "taker_buy_base": 1834.9, "taker_buy_quote": 11029.5235 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 5.98, "high": 6.02, "low": 5.97, "close": 6.01, "volume": 6439.66, "close_time": 1764392399999, "quote_volume": 38557.8816, "trades": 327, "taker_buy_base": 3080.64, "taker_buy_quote": 18450.5041 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 6.01, "high": 6.01, "low": 5.96, "close": 5.96, "volume": 3276.68, "close_time": 1764395999999, "quote_volume": 19646.8923, "trades": 228, "taker_buy_base": 1737.31, "taker_buy_quote": 10415.9424 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 5.97, "high": 5.99, "low": 5.92, "close": 5.95, "volume": 9642.58, "close_time": 1764399599999, "quote_volume": 57348.5339, "trades": 323, "taker_buy_base": 3982.5, "taker_buy_quote": 23689.9675 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 5.96, "high": 6.0, "low": 5.95, "close": 6.0, "volume": 2927.45, "close_time": 1764403199999, "quote_volume": 17514.0188, "trades": 223, "taker_buy_base": 1708.75, "taker_buy_quote": 10227.9263 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 5.99, "high": 6.04, "low": 5.96, "close": 5.97, "volume": 6539.02, "close_time": 1764406799999, "quote_volume": 39276.9543, "trades": 331, "taker_buy_base": 3556.99, "taker_buy_quote": 21358.61 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 5.97, "high": 6.01, "low": 5.96, "close": 6.0, "volume": 9359.34, "close_time": 1764410399999, "quote_volume": 55976.2297, "trades": 293, "taker_buy_base": 5878.96, "taker_buy_quote": 35176.8112 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 5.99, "high": 6.02, "low": 5.97, "close": 6.02, "volume": 12155.24, "close_time": 1764413999999, "quote_volume": 73002.4459, "trades": 278, "taker_buy_base": 7604.31, "taker_buy_quote": 45699.9974 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 6.02, "high": 6.09, "low": 6.0, "close": 6.07, "volume": 8099.19, "close_time": 1764417599999, "quote_volume": 48957.0047, "trades": 325, "taker_buy_base": 4986.28, "taker_buy_quote": 30121.7142 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.08, "high": 6.08, "low": 5.97, "close": 5.97, "volume": 7143.27, "close_time": 1764421199999, "quote_volume": 43088.7049, "trades": 311, "taker_buy_base": 3761.88, "taker_buy_quote": 22725.4963 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 5.98, "high": 6.0, "low": 5.96, "close": 5.98, "volume": 3206.96, "close_time": 1764424799999, "quote_volume": 19167.6744, "trades": 253, "taker_buy_base": 1953.91, "taker_buy_quote": 11682.9903 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 5.98, "high": 5.99, "low": 5.93, "close": 5.93, "volume": 5141.6, "close_time": 1764428399999, "quote_volume": 30616.9852, "trades": 216, "taker_buy_base": 1655.32, "taker_buy_quote": 9857.0148 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 5.94, "high": 5.99, "low": 5.94, "close": 5.99, "volume": 5119.7, "close_time": 1764431999999, "quote_volume": 30607.5032, "trades": 194, "taker_buy_base": 3245.42, "taker_buy_quote": 19405.9001 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 5.98, "high": 5.99, "low": 5.92, "close": 5.95, "volume": 5898.95, "close_time": 1764435599999, "quote_volume": 35077.4416, "trades": 221, "taker_buy_base": 2819.58, "taker_buy_quote": 16782.6056 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 5.95, "high": 5.95, "low": 5.88, "close": 5.9, "volume": 17647.88, "close_time": 1764439199999, "quote_volume": 104165.1662, "trades": 409, "taker_buy_base": 6285.91, "taker_buy_quote": 37126.1863 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 5.91, "high": 5.94, "low": 5.88, "close": 5.92, "volume": 6174.23, "close_time": 1764442799999, "quote_volume": 36460.8885, "trades": 324, "taker_buy_base": 2989.73, "taker_buy_quote": 17689.0736 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 5.93, "high": 5.95, "low": 5.9, "close": 5.91, "volume": 848.99, "close_time": 1764446399999, "quote_volume": 5029.1158, "trades": 99, "taker_buy_base": 553.92, "taker_buy_quote": 3281.4873 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 5.91, "high": 5.96, "low": 5.89, "close": 5.95, "volume": 2720.28, "close_time": 1764449999999, "quote_volume": 16118.4607, "trades": 177, "taker_buy_base": 1893.0, "taker_buy_quote": 11222.3034 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 5.96, "high": 5.96, "low": 5.93, "close": 5.94, "volume": 2214.52, "close_time": 1764453599999, "quote_volume": 13172.5421, "trades": 230, "taker_buy_base": 543.26, "taker_buy_quote": 3231.8927 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 5.94, "high": 5.94, "low": 5.9, "close": 5.9, "volume": 3963.69, "close_time": 1764457199999, "quote_volume": 23436.3175, "trades": 108, "taker_buy_base": 1311.65, "taker_buy_quote": 7757.2068 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 5.91, "high": 5.96, "low": 5.89, "close": 5.94, "volume": 2662.58, "close_time": 1764460799999, "quote_volume": 15779.7812, "trades": 186, "taker_buy_base": 1316.19, "taker_buy_quote": 7795.153 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 5.95, "high": 5.97, "low": 5.94, "close": 5.96, "volume": 1793.46, "close_time": 1764464399999, "quote_volume": 10690.8335, "trades": 127, "taker_buy_base": 1364.66, "taker_buy_quote": 8135.0601 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 5.98, "high": 5.99, "low": 5.93, "close": 5.94, "volume": 989.77, "close_time": 1764467999999, "quote_volume": 5893.9766, "trades": 116, "taker_buy_base": 492.85, "taker_buy_quote": 2936.6332 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 5.94, "high": 5.97, "low": 5.91, "close": 5.92, "volume": 1274.06, "close_time": 1764471599999, "quote_volume": 7576.4248, "trades": 153, "taker_buy_base": 620.59, "taker_buy_quote": 3692.6513 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 5.92, "high": 5.95, "low": 5.86, "close": 5.94, "volume": 5030.17, "close_time": 1764475199999, "quote_volume": 29681.9419, "trades": 242, "taker_buy_base": 3392.15, "taker_buy_quote": 20031.4799 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 5.94, "high": 5.96, "low": 5.91, "close": 5.92, "volume": 1550.57, "close_time": 1764478799999, "quote_volume": 9223.5308, "trades": 82, "taker_buy_base": 1336.88, "taker_buy_quote": 7953.4801 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 5.91, "high": 5.91, "low": 5.86, "close": 5.87, "volume": 3120.4, "close_time": 1764482399999, "quote_volume": 18343.8981, "trades": 180, "taker_buy_base": 848.8, "taker_buy_quote": 4992.3947 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 5.88, "high": 5.91, "low": 5.86, "close": 5.87, "volume": 3673.73, "close_time": 1764485999999, "quote_volume": 21674.8012, "trades": 299, "taker_buy_base": 1868.22, "taker_buy_quote": 11025.2605 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 5.87, "high": 5.91, "low": 5.86, "close": 5.91, "volume": 8090.47, "close_time": 1764489599999, "quote_volume": 47487.9485, "trades": 233, "taker_buy_base": 2694.98, "taker_buy_quote": 15833.3808 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 5.91, "high": 5.94, "low": 5.88, "close": 5.9, "volume": 3790.51, "close_time": 1764493199999, "quote_volume": 22416.9141, "trades": 226, "taker_buy_base": 2819.53, "taker_buy_quote": 16684.8393 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 5.89, "high": 5.92, "low": 5.89, "close": 5.9, "volume": 3051.94, "close_time": 1764496799999, "quote_volume": 18023.7911, "trades": 190, "taker_buy_base": 1782.72, "taker_buy_quote": 10531.4343 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 5.92, "high": 5.92, "low": 5.86, "close": 5.87, "volume": 12321.35, "close_time": 1764500399999, "quote_volume": 72443.2129, "trades": 260, "taker_buy_base": 6667.57, "taker_buy_quote": 39206.0391 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 5.86, "high": 5.89, "low": 5.85, "close": 5.85, "volume": 6354.91, "close_time": 1764503999999, "quote_volume": 37271.3314, "trades": 224, "taker_buy_base": 2964.87, "taker_buy_quote": 17404.4753 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 5.85, "high": 5.94, "low": 5.83, "close": 5.92, "volume": 7344.96, "close_time": 1764507599999, "quote_volume": 43257.0405, "trades": 299, "taker_buy_base": 4851.43, "taker_buy_quote": 28605.021 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 5.92, "high": 6.0, "low": 5.91, "close": 5.97, "volume": 4989.8, "close_time": 1764511199999, "quote_volume": 29785.2269, "trades": 281, "taker_buy_base": 2625.7, "taker_buy_quote": 15682.3817 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 5.97, "high": 5.97, "low": 5.88, "close": 5.91, "volume": 6587.45, "close_time": 1764514799999, "quote_volume": 39033.3855, "trades": 284, "taker_buy_base": 2930.24, "taker_buy_quote": 17352.2208 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 5.9, "high": 5.91, "low": 5.84, "close": 5.86, "volume": 7005.43, "close_time": 1764518399999, "quote_volume": 41102.5903, "trades": 277, "taker_buy_base": 5873.42, "taker_buy_quote": 34462.5395 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 5.87, "high": 5.96, "low": 5.86, "close": 5.93, "volume": 6628.69, "close_time": 1764521999999, "quote_volume": 39240.3308, "trades": 258, "taker_buy_base": 2286.06, "taker_buy_quote": 13550.2667 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 5.92, "high": 5.93, "low": 5.88, "close": 5.92, "volume": 3184.4, "close_time": 1764525599999, "quote_volume": 18808.7094, "trades": 181, "taker_buy_base": 2036.52, "taker_buy_quote": 12043.6721 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 5.92, "high": 5.92, "low": 5.89, "close": 5.9, "volume": 2865.88, "close_time": 1764529199999, "quote_volume": 16932.5689, "trades": 185, "taker_buy_base": 1527.93, "taker_buy_quote": 9027.8718 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 5.9, "high": 5.91, "low": 5.86, "close": 5.87, "volume": 3111.26, "close_time": 1764532799999, "quote_volume": 18317.911, "trades": 156, "taker_buy_base": 1236.42, "taker_buy_quote": 7290.2286 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 5.87, "high": 5.92, "low": 5.85, "close": 5.86, "volume": 3120.36, "close_time": 1764536399999, "quote_volume": 18353.8756, "trades": 173, "taker_buy_base": 980.14, "taker_buy_quote": 5769.0405 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 5.86, "high": 5.87, "low": 5.83, "close": 5.84, "volume": 15425.81, "close_time": 1764539999999, "quote_volume": 90112.9922, "trades": 335, "taker_buy_base": 2493.08, "taker_buy_quote": 14595.959 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 5.85, "high": 5.9, "low": 5.83, "close": 5.87, "volume": 3905.24, "close_time": 1764543599999, "quote_volume": 22888.7365, "trades": 198, "taker_buy_base": 2935.67, "taker_buy_quote": 17210.7986 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 5.88, "high": 5.88, "low": 5.71, "close": 5.73, "volume": 13081.08, "close_time": 1764547199999, "quote_volume": 75671.3112, "trades": 409, "taker_buy_base": 7381.46, "taker_buy_quote": 42797.078 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 5.73, "high": 5.75, "low": 5.29, "close": 5.31, "volume": 92928.47, "close_time": 1764550799999, "quote_volume": 514197.8234, "trades": 1608, "taker_buy_base": 37855.94, "taker_buy_quote": 209234.969 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 5.31, "high": 5.39, "low": 5.28, "close": 5.32, "volume": 25251.09, "close_time": 1764554399999, "quote_volume": 134682.2325, "trades": 447, "taker_buy_base": 10883.95, "taker_buy_quote": 57992.6282 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 5.31, "high": 5.36, "low": 5.31, "close": 5.34, "volume": 24969.69, "close_time": 1764557999999, "quote_volume": 132841.8243, "trades": 311, "taker_buy_base": 12149.21, "taker_buy_quote": 64674.3416 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 5.33, "high": 5.33, "low": 5.24, "close": 5.24, "volume": 14874.75, "close_time": 1764561599999, "quote_volume": 78494.8922, "trades": 310, "taker_buy_base": 2961.97, "taker_buy_quote": 15652.1431 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.23, "high": 5.24, "low": 5.17, "close": 5.2, "volume": 30890.91, "close_time": 1764565199999, "quote_volume": 160679.7138, "trades": 480, "taker_buy_base": 22656.24, "taker_buy_quote": 117821.8229 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 5.21, "high": 5.24, "low": 5.2, "close": 5.21, "volume": 5279.6, "close_time": 1764568799999, "quote_volume": 27559.6967, "trades": 190, "taker_buy_base": 2782.6, "taker_buy_quote": 14533.3024 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 5.22, "high": 5.24, "low": 5.19, "close": 5.19, "volume": 16537.49, "close_time": 1764572399999, "quote_volume": 86207.5232, "trades": 240, "taker_buy_base": 7376.95, "taker_buy_quote": 38463.4463 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 5.19, "high": 5.25, "low": 5.17, "close": 5.24, "volume": 20608.94, "close_time": 1764575999999, "quote_volume": 107375.6337, "trades": 283, "taker_buy_base": 9414.31, "taker_buy_quote": 49205.2839 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.24, "high": 5.27, "low": 5.22, "close": 5.25, "volume": 20466.37, "close_time": 1764579599999, "quote_volume": 107593.567, "trades": 248, "taker_buy_base": 8657.48, "taker_buy_quote": 45527.2861 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 5.25, "high": 5.27, "low": 5.24, "close": 5.25, "volume": 25291.74, "close_time": 1764583199999, "quote_volume": 132680.7346, "trades": 306, "taker_buy_base": 7489.83, "taker_buy_quote": 39298.2662 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 5.25, "high": 5.28, "low": 5.22, "close": 5.23, "volume": 8743.93, "close_time": 1764586799999, "quote_volume": 45970.2869, "trades": 142, "taker_buy_base": 5334.13, "taker_buy_quote": 28056.6266 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 5.22, "high": 5.22, "low": 5.14, "close": 5.17, "volume": 5072.87, "close_time": 1764590399999, "quote_volume": 26229.3683, "trades": 186, "taker_buy_base": 1894.76, "taker_buy_quote": 9810.4511 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.17, "high": 5.17, "low": 5.06, "close": 5.16, "volume": 28321.62, "close_time": 1764593999999, "quote_volume": 145194.867, "trades": 552, "taker_buy_base": 12328.74, "taker_buy_quote": 63183.4503 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 5.15, "high": 5.18, "low": 5.11, "close": 5.14, "volume": 9423.51, "close_time": 1764597599999, "quote_volume": 48456.2841, "trades": 336, "taker_buy_base": 5088.6, "taker_buy_quote": 26195.456 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 5.14, "high": 5.24, "low": 5.12, "close": 5.18, "volume": 25096.34, "close_time": 1764601199999, "quote_volume": 130194.8286, "trades": 414, "taker_buy_base": 15874.97, "taker_buy_quote": 82367.9295 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 5.17, "high": 5.17, "low": 5.03, "close": 5.12, "volume": 30644.63, "close_time": 1764604799999, "quote_volume": 156129.3645, "trades": 644, "taker_buy_base": 14340.46, "taker_buy_quote": 72976.9594 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.12, "high": 5.12, "low": 5.03, "close": 5.04, "volume": 18058.34, "close_time": 1764608399999, "quote_volume": 91699.2153, "trades": 381, "taker_buy_base": 5775.37, "taker_buy_quote": 29320.0857 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 5.04, "high": 5.08, "low": 5.03, "close": 5.04, "volume": 15216.37, "close_time": 1764611999999, "quote_volume": 76912.1968, "trades": 525, "taker_buy_base": 10571.7, "taker_buy_quote": 53456.9108 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 5.04, "high": 5.12, "low": 5.04, "close": 5.11, "volume": 23627.69, "close_time": 1764615599999, "quote_volume": 119959.7282, "trades": 860, "taker_buy_base": 13214.04, "taker_buy_quote": 67186.7767 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 5.11, "high": 5.13, "low": 5.05, "close": 5.12, "volume": 11914.99, "close_time": 1764619199999, "quote_volume": 60624.8437, "trades": 718, "taker_buy_base": 7272.19, "taker_buy_quote": 37034.0016 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.11, "high": 5.21, "low": 5.11, "close": 5.18, "volume": 17447.49, "close_time": 1764622799999, "quote_volume": 90299.654, "trades": 850, "taker_buy_base": 8850.91, "taker_buy_quote": 45789.5239 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 5.17, "high": 5.25, "low": 5.16, "close": 5.23, "volume": 13599.15, "close_time": 1764626399999, "quote_volume": 70793.7159, "trades": 885, "taker_buy_base": 9154.88, "taker_buy_quote": 47691.4553 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 5.23, "high": 5.27, "low": 5.22, "close": 5.25, "volume": 4544.24, "close_time": 1764629999999, "quote_volume": 23865.2761, "trades": 190, "taker_buy_base": 2877.08, "taker_buy_quote": 15121.6424 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 5.25, "high": 5.27, "low": 5.21, "close": 5.21, "volume": 5244.33, "close_time": 1764633599999, "quote_volume": 27433.3807, "trades": 166, "taker_buy_base": 1544.05, "taker_buy_quote": 8096.1543 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.21, "high": 5.26, "low": 5.21, "close": 5.22, "volume": 7940.5, "close_time": 1764637199999, "quote_volume": 41533.7583, "trades": 213, "taker_buy_base": 5254.97, "taker_buy_quote": 27491.9242 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 5.23, "high": 5.3, "low": 5.22, "close": 5.23, "volume": 11277.1, "close_time": 1764640799999, "quote_volume": 59309.68, "trades": 186, "taker_buy_base": 9280.66, "taker_buy_quote": 48858.7953 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 5.22, "high": 5.25, "low": 5.2, "close": 5.2, "volume": 1594.63, "close_time": 1764644399999, "quote_volume": 8315.9183, "trades": 64, "taker_buy_base": 519.64, "taker_buy_quote": 2713.9999 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 5.21, "high": 5.24, "low": 5.17, "close": 5.23, "volume": 4102.68, "close_time": 1764647999999, "quote_volume": 21315.2842, "trades": 155, "taker_buy_base": 1394.31, "taker_buy_quote": 7268.0246 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.23, "high": 5.26, "low": 5.23, "close": 5.25, "volume": 5062.73, "close_time": 1764651599999, "quote_volume": 26610.1165, "trades": 97, "taker_buy_base": 2583.86, "taker_buy_quote": 13575.7015 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 5.25, "high": 5.27, "low": 5.24, "close": 5.25, "volume": 7200.36, "close_time": 1764655199999, "quote_volume": 37841.5527, "trades": 163, "taker_buy_base": 4988.85, "taker_buy_quote": 26232.0173 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 5.26, "high": 5.3, "low": 5.23, "close": 5.29, "volume": 8597.87, "close_time": 1764658799999, "quote_volume": 45249.0122, "trades": 172, "taker_buy_base": 4631.91, "taker_buy_quote": 24395.6439 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 5.29, "high": 5.32, "low": 5.28, "close": 5.3, "volume": 5776.48, "close_time": 1764662399999, "quote_volume": 30646.6055, "trades": 157, "taker_buy_base": 4928.1, "taker_buy_quote": 26152.9332 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.31, "high": 5.31, "low": 5.2, "close": 5.22, "volume": 12051.23, "close_time": 1764665999999, "quote_volume": 63177.5435, "trades": 214, "taker_buy_base": 2735.34, "taker_buy_quote": 14319.2279 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 5.23, "high": 5.28, "low": 5.23, "close": 5.24, "volume": 14492.41, "close_time": 1764669599999, "quote_volume": 76029.2415, "trades": 285, "taker_buy_base": 8158.19, "taker_buy_quote": 42813.4277 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 5.25, "high": 5.3, "low": 5.23, "close": 5.28, "volume": 3311.97, "close_time": 1764673199999, "quote_volume": 17394.0185, "trades": 175, "taker_buy_base": 2072.85, "taker_buy_quote": 10901.3475 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 5.3, "high": 5.3, "low": 5.27, "close": 5.29, "volume": 3684.26, "close_time": 1764676799999, "quote_volume": 19479.6461, "trades": 195, "taker_buy_base": 1834.98, "taker_buy_quote": 9704.2277 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.3, "high": 5.32, "low": 5.27, "close": 5.3, "volume": 6210.72, "close_time": 1764680399999, "quote_volume": 32889.1662, "trades": 131, "taker_buy_base": 1881.48, "taker_buy_quote": 9966.9985 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 5.3, "high": 5.39, "low": 5.28, "close": 5.37, "volume": 11807.36, "close_time": 1764683999999, "quote_volume": 63237.2109, "trades": 275, "taker_buy_base": 7580.9, "taker_buy_quote": 40553.5747 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 5.37, "high": 5.55, "low": 5.36, "close": 5.54, "volume": 22822.04, "close_time": 1764687599999, "quote_volume": 124932.3287, "trades": 569, "taker_buy_base": 13132.6, "taker_buy_quote": 71754.6367 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 5.54, "high": 5.83, "low": 5.54, "close": 5.83, "volume": 38705.16, "close_time": 1764691199999, "quote_volume": 221461.3273, "trades": 1155, "taker_buy_base": 23650.29, "taker_buy_quote": 135366.8976 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 5.83, "high": 5.86, "low": 5.73, "close": 5.79, "volume": 44873.34, "close_time": 1764694799999, "quote_volume": 260037.9278, "trades": 866, "taker_buy_base": 23422.59, "taker_buy_quote": 135775.4488 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 5.79, "high": 5.89, "low": 5.78, "close": 5.83, "volume": 20611.53, "close_time": 1764698399999, "quote_volume": 120005.3627, "trades": 427, "taker_buy_base": 11512.27, "taker_buy_quote": 67034.6387 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 5.83, "high": 5.89, "low": 5.81, "close": 5.85, "volume": 14154.49, "close_time": 1764701999999, "quote_volume": 82760.5931, "trades": 347, "taker_buy_base": 5650.93, "taker_buy_quote": 33063.3218 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 5.86, "high": 5.89, "low": 5.8, "close": 5.8, "volume": 12794.2, "close_time": 1764705599999, "quote_volume": 74661.2496, "trades": 260, "taker_buy_base": 6434.91, "taker_buy_quote": 37601.6211 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 5.81, "high": 5.81, "low": 5.72, "close": 5.76, "volume": 10733.76, "close_time": 1764709199999, "quote_volume": 61821.4208, "trades": 319, "taker_buy_base": 3441.8, "taker_buy_quote": 19834.7277 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 5.76, "high": 5.8, "low": 5.75, "close": 5.8, "volume": 10029.47, "close_time": 1764712799999, "quote_volume": 57886.8334, "trades": 295, "taker_buy_base": 5080.83, "taker_buy_quote": 29349.0666 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 5.79, "high": 5.89, "low": 5.79, "close": 5.89, "volume": 12740.87, "close_time": 1764716399999, "quote_volume": 74459.6288, "trades": 238, "taker_buy_base": 6756.94, "taker_buy_quote": 39524.475 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 5.89, "high": 5.9, "low": 5.82, "close": 5.83, "volume": 7470.43, "close_time": 1764719999999, "quote_volume": 43796.6099, "trades": 146, "taker_buy_base": 4174.83, "taker_buy_quote": 24470.5452 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.85, "high": 5.89, "low": 5.81, "close": 5.83, "volume": 6065.73, "close_time": 1764723599999, "quote_volume": 35489.4949, "trades": 229, "taker_buy_base": 3042.28, "taker_buy_quote": 17792.5201 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 5.83, "high": 5.86, "low": 5.82, "close": 5.84, "volume": 4311.37, "close_time": 1764727199999, "quote_volume": 25180.1316, "trades": 124, "taker_buy_base": 1886.4, "taker_buy_quote": 11018.4147 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 5.83, "high": 5.9, "low": 5.83, "close": 5.86, "volume": 8904.82, "close_time": 1764730799999, "quote_volume": 52314.7037, "trades": 235, "taker_buy_base": 4395.33, "taker_buy_quote": 25818.3718 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 5.86, "high": 5.9, "low": 5.85, "close": 5.85, "volume": 3605.68, "close_time": 1764734399999, "quote_volume": 21144.7985, "trades": 155, "taker_buy_base": 2020.58, "taker_buy_quote": 11846.0109 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 5.84, "high": 5.91, "low": 5.84, "close": 5.91, "volume": 5544.86, "close_time": 1764737999999, "quote_volume": 32593.9405, "trades": 192, "taker_buy_base": 3059.77, "taker_buy_quote": 17982.3788 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 5.91, "high": 5.94, "low": 5.9, "close": 5.9, "volume": 8596.53, "close_time": 1764741599999, "quote_volume": 50816.2588, "trades": 210, "taker_buy_base": 2886.88, "taker_buy_quote": 17078.5519 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 5.91, "high": 5.95, "low": 5.85, "close": 5.87, "volume": 9347.39, "close_time": 1764745199999, "quote_volume": 55177.6216, "trades": 267, "taker_buy_base": 4391.29, "taker_buy_quote": 25940.33 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 5.87, "high": 5.89, "low": 5.84, "close": 5.86, "volume": 16817.27, "close_time": 1764748799999, "quote_volume": 98625.9702, "trades": 257, "taker_buy_base": 8366.47, "taker_buy_quote": 49078.4802 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 5.88, "high": 5.93, "low": 5.87, "close": 5.92, "volume": 5969.15, "close_time": 1764752399999, "quote_volume": 35211.5309, "trades": 191, "taker_buy_base": 2807.14, "taker_buy_quote": 16551.5341 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 5.92, "high": 5.92, "low": 5.87, "close": 5.91, "volume": 4479.12, "close_time": 1764755999999, "quote_volume": 26419.2888, "trades": 150, "taker_buy_base": 2062.65, "taker_buy_quote": 12159.8332 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 5.9, "high": 5.93, "low": 5.84, "close": 5.85, "volume": 7523.45, "close_time": 1764759599999, "quote_volume": 44163.9765, "trades": 217, "taker_buy_base": 3466.67, "taker_buy_quote": 20384.3354 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 5.85, "high": 5.88, "low": 5.84, "close": 5.87, "volume": 6205.29, "close_time": 1764763199999, "quote_volume": 36379.465, "trades": 111, "taker_buy_base": 5021.45, "taker_buy_quote": 29445.5671 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 5.87, "high": 5.88, "low": 5.82, "close": 5.83, "volume": 6878.8, "close_time": 1764766799999, "quote_volume": 40154.8878, "trades": 177, "taker_buy_base": 2521.04, "taker_buy_quote": 14729.3019 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 5.84, "high": 5.86, "low": 5.83, "close": 5.84, "volume": 11262.56, "close_time": 1764770399999, "quote_volume": 65880.3382, "trades": 195, "taker_buy_base": 8098.74, "taker_buy_quote": 47421.1026 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 5.84, "high": 5.93, "low": 5.7, "close": 5.82, "volume": 22028.76, "close_time": 1764773999999, "quote_volume": 127914.2815, "trades": 643, "taker_buy_base": 8640.54, "taker_buy_quote": 50205.1759 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 5.81, "high": 5.9, "low": 5.81, "close": 5.89, "volume": 5429.96, "close_time": 1764777599999, "quote_volume": 31802.5704, "trades": 206, "taker_buy_base": 3407.88, "taker_buy_quote": 19955.3895 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 5.9, "high": 5.93, "low": 5.83, "close": 5.89, "volume": 5790.94, "close_time": 1764781199999, "quote_volume": 34082.0147, "trades": 190, "taker_buy_base": 2099.47, "taker_buy_quote": 12347.9287 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 5.9, "high": 5.99, "low": 5.89, "close": 5.99, "volume": 9093.22, "close_time": 1764784799999, "quote_volume": 54094.4984, "trades": 329, "taker_buy_base": 6658.93, "taker_buy_quote": 39613.9726 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 5.99, "high": 6.02, "low": 5.93, "close": 5.95, "volume": 5576.31, "close_time": 1764788399999, "quote_volume": 33369.1679, "trades": 246, "taker_buy_base": 3711.74, "taker_buy_quote": 22213.2127 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 5.94, "high": 5.95, "low": 5.92, "close": 5.95, "volume": 5670.66, "close_time": 1764791999999, "quote_volume": 33665.1704, "trades": 237, "taker_buy_base": 3314.03, "taker_buy_quote": 19677.5348 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 5.96, "high": 6.0, "low": 5.93, "close": 5.96, "volume": 6772.23, "close_time": 1764795599999, "quote_volume": 40336.0393, "trades": 236, "taker_buy_base": 4107.14, "taker_buy_quote": 24468.3962 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 5.96, "high": 6.05, "low": 5.96, "close": 6.04, "volume": 6030.2, "close_time": 1764799199999, "quote_volume": 36153.9151, "trades": 185, "taker_buy_base": 4809.44, "taker_buy_quote": 28840.6876 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 6.03, "high": 6.06, "low": 5.99, "close": 6.06, "volume": 12516.85, "close_time": 1764802799999, "quote_volume": 75375.4123, "trades": 229, "taker_buy_base": 7921.64, "taker_buy_quote": 47712.4973 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 6.06, "high": 6.08, "low": 5.99, "close": 6.0, "volume": 16332.91, "close_time": 1764806399999, "quote_volume": 98830.4864, "trades": 204, "taker_buy_base": 12886.88, "taker_buy_quote": 78001.3195 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.01, "high": 6.02, "low": 5.96, "close": 6.01, "volume": 3676.78, "close_time": 1764809999999, "quote_volume": 22004.3747, "trades": 157, "taker_buy_base": 2339.33, "taker_buy_quote": 14005.8957 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 6.0, "high": 6.07, "low": 5.99, "close": 5.99, "volume": 3259.84, "close_time": 1764813599999, "quote_volume": 19657.7406, "trades": 148, "taker_buy_base": 1309.95, "taker_buy_quote": 7905.0328 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 5.98, "high": 6.04, "low": 5.98, "close": 6.04, "volume": 2711.74, "close_time": 1764817199999, "quote_volume": 16345.9622, "trades": 113, "taker_buy_base": 1322.34, "taker_buy_quote": 7971.0915 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 6.03, "high": 6.05, "low": 5.98, "close": 5.98, "volume": 3280.17, "close_time": 1764820799999, "quote_volume": 19663.8725, "trades": 83, "taker_buy_base": 1988.88, "taker_buy_quote": 11931.9113 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 5.99, "high": 6.0, "low": 5.96, "close": 5.99, "volume": 3715.44, "close_time": 1764824399999, "quote_volume": 22189.0793, "trades": 113, "taker_buy_base": 1555.34, "taker_buy_quote": 9295.036 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 6.0, "high": 6.0, "low": 5.96, "close": 6.0, "volume": 2801.18, "close_time": 1764827999999, "quote_volume": 16758.9038, "trades": 128, "taker_buy_base": 1274.72, "taker_buy_quote": 7624.0492 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 6.01, "high": 6.06, "low": 5.99, "close": 6.03, "volume": 3151.98, "close_time": 1764831599999, "quote_volume": 18997.5809, "trades": 183, "taker_buy_base": 1133.13, "taker_buy_quote": 6831.5276 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 6.04, "high": 6.05, "low": 5.99, "close": 6.02, "volume": 3860.24, "close_time": 1764835199999, "quote_volume": 23205.3496, "trades": 207, "taker_buy_base": 1999.28, "taker_buy_quote": 12013.2643 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.02, "high": 6.03, "low": 5.99, "close": 6.02, "volume": 1166.43, "close_time": 1764838799999, "quote_volume": 7006.5235, "trades": 105, "taker_buy_base": 607.62, "taker_buy_quote": 3650.2601 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 6.03, "high": 6.1, "low": 6.03, "close": 6.09, "volume": 9206.01, "close_time": 1764842399999, "quote_volume": 55928.4078, "trades": 200, "taker_buy_base": 4142.87, "taker_buy_quote": 25119.5335 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 6.09, "high": 6.1, "low": 6.04, "close": 6.04, "volume": 3751.54, "close_time": 1764845999999, "quote_volume": 22839.785, "trades": 131, "taker_buy_base": 2585.01, "taker_buy_quote": 15748.932 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 6.03, "high": 6.04, "low": 5.98, "close": 6.01, "volume": 5314.66, "close_time": 1764849599999, "quote_volume": 31954.1869, "trades": 162, "taker_buy_base": 2581.07, "taker_buy_quote": 15525.7556 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.0, "high": 6.02, "low": 5.95, "close": 5.99, "volume": 3365.9, "close_time": 1764853199999, "quote_volume": 20113.1533, "trades": 175, "taker_buy_base": 1714.9, "taker_buy_quote": 10257.3712 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 5.99, "high": 6.0, "low": 5.94, "close": 5.95, "volume": 11725.12, "close_time": 1764856799999, "quote_volume": 70010.782, "trades": 226, "taker_buy_base": 3013.35, "taker_buy_quote": 18005.6173 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 5.96, "high": 5.99, "low": 5.9, "close": 5.91, "volume": 13799.55, "close_time": 1764860399999, "quote_volume": 81977.0856, "trades": 333, "taker_buy_base": 5790.64, "taker_buy_quote": 34435.1402 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 5.92, "high": 6.05, "low": 5.92, "close": 6.03, "volume": 13072.6, "close_time": 1764863999999, "quote_volume": 78357.1136, "trades": 306, "taker_buy_base": 8431.32, "taker_buy_quote": 50525.7735 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.03, "high": 6.04, "low": 5.92, "close": 5.94, "volume": 10539.24, "close_time": 1764867599999, "quote_volume": 62950.9287, "trades": 251, "taker_buy_base": 3159.59, "taker_buy_quote": 18863.1793 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 5.94, "high": 5.95, "low": 5.87, "close": 5.92, "volume": 9643.33, "close_time": 1764871199999, "quote_volume": 56916.7924, "trades": 353, "taker_buy_base": 3698.94, "taker_buy_quote": 21801.6535 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 5.91, "high": 5.93, "low": 5.88, "close": 5.88, "volume": 3201.98, "close_time": 1764874799999, "quote_volume": 18928.0951, "trades": 123, "taker_buy_base": 2050.26, "taker_buy_quote": 12117.8624 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 5.89, "high": 5.89, "low": 5.73, "close": 5.88, "volume": 11665.97, "close_time": 1764878399999, "quote_volume": 67741.4031, "trades": 475, "taker_buy_base": 3426.01, "taker_buy_quote": 19975.6204 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.88, "high": 5.89, "low": 5.81, "close": 5.85, "volume": 6746.99, "close_time": 1764881999999, "quote_volume": 39352.0436, "trades": 204, "taker_buy_base": 2759.99, "taker_buy_quote": 16097.4885 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 5.84, "high": 5.86, "low": 5.79, "close": 5.79, "volume": 5532.13, "close_time": 1764885599999, "quote_volume": 32241.9951, "trades": 155, "taker_buy_base": 3496.79, "taker_buy_quote": 20404.2905 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 5.8, "high": 5.84, "low": 5.8, "close": 5.83, "volume": 3082.35, "close_time": 1764889199999, "quote_volume": 17942.9381, "trades": 129, "taker_buy_base": 1654.42, "taker_buy_quote": 9630.3921 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 5.83, "high": 5.83, "low": 5.78, "close": 5.79, "volume": 3107.26, "close_time": 1764892799999, "quote_volume": 18016.9869, "trades": 99, "taker_buy_base": 1303.55, "taker_buy_quote": 7559.2578 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.78, "high": 5.85, "low": 5.77, "close": 5.8, "volume": 6447.44, "close_time": 1764896399999, "quote_volume": 37396.0578, "trades": 190, "taker_buy_base": 2792.18, "taker_buy_quote": 16193.5979 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 5.8, "high": 5.84, "low": 5.8, "close": 5.82, "volume": 2328.42, "close_time": 1764899999999, "quote_volume": 13548.1651, "trades": 116, "taker_buy_base": 1406.35, "taker_buy_quote": 8185.8987 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 5.81, "high": 5.87, "low": 5.8, "close": 5.83, "volume": 2876.7, "close_time": 1764903599999, "quote_volume": 16815.2624, "trades": 124, "taker_buy_base": 1435.3, "taker_buy_quote": 8401.9992 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 5.82, "high": 5.84, "low": 5.79, "close": 5.79, "volume": 3455.87, "close_time": 1764907199999, "quote_volume": 20046.0095, "trades": 100, "taker_buy_base": 1034.69, "taker_buy_quote": 6005.6747 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.8, "high": 5.81, "low": 5.74, "close": 5.77, "volume": 3912.13, "close_time": 1764910799999, "quote_volume": 22569.5681, "trades": 140, "taker_buy_base": 2059.47, "taker_buy_quote": 11891.3965 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 5.77, "high": 5.79, "low": 5.74, "close": 5.76, "volume": 929.14, "close_time": 1764914399999, "quote_volume": 5356.0346, "trades": 64, "taker_buy_base": 651.87, "taker_buy_quote": 3757.5037 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 5.77, "high": 5.8, "low": 5.77, "close": 5.8, "volume": 3496.5, "close_time": 1764917999999, "quote_volume": 20237.0513, "trades": 135, "taker_buy_base": 3069.53, "taker_buy_quote": 17768.6911 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 5.79, "high": 5.84, "low": 5.79, "close": 5.82, "volume": 6012.91, "close_time": 1764921599999, "quote_volume": 34936.2304, "trades": 159, "taker_buy_base": 4419.51, "taker_buy_quote": 25684.5718 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.82, "high": 5.82, "low": 5.76, "close": 5.79, "volume": 2603.64, "close_time": 1764925199999, "quote_volume": 15075.9912, "trades": 110, "taker_buy_base": 1764.34, "taker_buy_quote": 10229.8812 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 5.79, "high": 5.79, "low": 5.7, "close": 5.72, "volume": 11703.94, "close_time": 1764928799999, "quote_volume": 66983.9399, "trades": 267, "taker_buy_base": 2475.73, "taker_buy_quote": 14213.7456 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 5.72, "high": 5.76, "low": 5.7, "close": 5.74, "volume": 2641.29, "close_time": 1764932399999, "quote_volume": 15162.5417, "trades": 106, "taker_buy_base": 1765.88, "taker_buy_quote": 10140.9503 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 5.73, "high": 5.75, "low": 5.67, "close": 5.7, "volume": 7920.8, "close_time": 1764935999999, "quote_volume": 45203.2412, "trades": 246, "taker_buy_base": 5412.21, "taker_buy_quote": 30874.9156 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.69, "high": 5.7, "low": 5.67, "close": 5.68, "volume": 6605.14, "close_time": 1764939599999, "quote_volume": 37549.5719, "trades": 135, "taker_buy_base": 3238.29, "taker_buy_quote": 18411.6486 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 5.69, "high": 5.73, "low": 5.63, "close": 5.66, "volume": 6837.72, "close_time": 1764943199999, "quote_volume": 38809.2285, "trades": 343, "taker_buy_base": 4365.86, "taker_buy_quote": 24776.5544 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 5.66, "high": 5.69, "low": 5.63, "close": 5.64, "volume": 8983.31, "close_time": 1764946799999, "quote_volume": 50876.6915, "trades": 259, "taker_buy_base": 4115.32, "taker_buy_quote": 23300.601 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 5.64, "high": 5.79, "low": 5.64, "close": 5.67, "volume": 23929.66, "close_time": 1764950399999, "quote_volume": 137065.1736, "trades": 501, "taker_buy_base": 15418.92, "taker_buy_quote": 88347.6545 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.66, "high": 5.67, "low": 5.41, "close": 5.48, "volume": 34104.96, "close_time": 1764953999999, "quote_volume": 187718.2988, "trades": 721, "taker_buy_base": 12138.64, "taker_buy_quote": 66786.2707 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 5.46, "high": 5.5, "low": 5.43, "close": 5.46, "volume": 6962.37, "close_time": 1764957599999, "quote_volume": 38067.0825, "trades": 216, "taker_buy_base": 4820.58, "taker_buy_quote": 26368.4085 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 5.47, "high": 5.51, "low": 5.38, "close": 5.39, "volume": 12477.7, "close_time": 1764961199999, "quote_volume": 67919.3547, "trades": 397, "taker_buy_base": 5646.23, "taker_buy_quote": 30736.9706 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 5.38, "high": 5.47, "low": 5.36, "close": 5.45, "volume": 12094.77, "close_time": 1764964799999, "quote_volume": 65640.3097, "trades": 324, "taker_buy_base": 5142.55, "taker_buy_quote": 27911.0012 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.45, "high": 5.52, "low": 5.45, "close": 5.46, "volume": 14024.21, "close_time": 1764968399999, "quote_volume": 76889.2248, "trades": 330, "taker_buy_base": 7934.44, "taker_buy_quote": 43416.8442 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 5.46, "high": 5.51, "low": 5.46, "close": 5.49, "volume": 10797.94, "close_time": 1764971999999, "quote_volume": 59183.5655, "trades": 191, "taker_buy_base": 7584.09, "taker_buy_quote": 41561.878 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 5.48, "high": 5.53, "low": 5.47, "close": 5.53, "volume": 3689.65, "close_time": 1764975599999, "quote_volume": 20305.9609, "trades": 102, "taker_buy_base": 1596.76, "taker_buy_quote": 8770.7707 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 5.5, "high": 5.51, "low": 5.47, "close": 5.51, "volume": 956.07, "close_time": 1764979199999, "quote_volume": 5246.7702, "trades": 28, "taker_buy_base": 939.2, "taker_buy_quote": 5154.2592 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.49, "high": 5.54, "low": 5.49, "close": 5.52, "volume": 2245.29, "close_time": 1764982799999, "quote_volume": 12390.4117, "trades": 57, "taker_buy_base": 736.42, "taker_buy_quote": 4063.7179 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 5.51, "high": 5.54, "low": 5.5, "close": 5.5, "volume": 1626.0, "close_time": 1764986399999, "quote_volume": 8961.0825, "trades": 45, "taker_buy_base": 1515.5, "taker_buy_quote": 8351.8393 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 5.49, "high": 5.51, "low": 5.47, "close": 5.51, "volume": 2257.77, "close_time": 1764989999999, "quote_volume": 12389.0943, "trades": 46, "taker_buy_base": 861.53, "taker_buy_quote": 4735.2666 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 5.52, "high": 5.56, "low": 5.52, "close": 5.53, "volume": 866.07, "close_time": 1764993599999, "quote_volume": 4784.9684, "trades": 47, "taker_buy_base": 538.98, "taker_buy_quote": 2977.2344 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.53, "high": 5.53, "low": 5.48, "close": 5.5, "volume": 2215.61, "close_time": 1764997199999, "quote_volume": 12193.9198, "trades": 86, "taker_buy_base": 1435.93, "taker_buy_quote": 7901.8783 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 5.5, "high": 5.5, "low": 5.48, "close": 5.5, "volume": 1836.59, "close_time": 1765000799999, "quote_volume": 10087.8393, "trades": 96, "taker_buy_base": 843.86, "taker_buy_quote": 4637.7992 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 5.49, "high": 5.51, "low": 5.48, "close": 5.48, "volume": 2797.99, "close_time": 1765004399999, "quote_volume": 15357.2612, "trades": 199, "taker_buy_base": 737.75, "taker_buy_quote": 4052.5089 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 5.49, "high": 5.49, "low": 5.45, "close": 5.48, "volume": 598.88, "close_time": 1765007999999, "quote_volume": 3280.2488, "trades": 48, "taker_buy_base": 425.69, "taker_buy_quote": 2332.388 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.48, "high": 5.48, "low": 5.43, "close": 5.43, "volume": 7477.41, "close_time": 1765011599999, "quote_volume": 40660.9866, "trades": 269, "taker_buy_base": 1546.29, "taker_buy_quote": 8416.9539 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 5.43, "high": 5.49, "low": 5.43, "close": 5.48, "volume": 3028.03, "close_time": 1765015199999, "quote_volume": 16555.0341, "trades": 113, "taker_buy_base": 2417.86, "taker_buy_quote": 13218.425 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 5.48, "high": 5.48, "low": 5.43, "close": 5.44, "volume": 1908.9, "close_time": 1765018799999, "quote_volume": 10414.4792, "trades": 143, "taker_buy_base": 772.21, "taker_buy_quote": 4213.5905 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 5.43, "high": 5.47, "low": 5.42, "close": 5.44, "volume": 15869.19, "close_time": 1765022399999, "quote_volume": 86381.7363, "trades": 205, "taker_buy_base": 3124.0, "taker_buy_quote": 17006.7939 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.45, "high": 5.47, "low": 5.43, "close": 5.44, "volume": 3519.5, "close_time": 1765025999999, "quote_volume": 19193.6078, "trades": 136, "taker_buy_base": 2423.26, "taker_buy_quote": 13226.2169 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 5.44, "high": 5.47, "low": 5.42, "close": 5.45, "volume": 1857.76, "close_time": 1765029599999, "quote_volume": 10111.9034, "trades": 104, "taker_buy_base": 1179.39, "taker_buy_quote": 6418.4958 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 5.45, "high": 5.53, "low": 5.45, "close": 5.51, "volume": 21263.26, "close_time": 1765033199999, "quote_volume": 117006.7485, "trades": 310, "taker_buy_base": 7062.88, "taker_buy_quote": 38754.595 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 5.51, "high": 5.51, "low": 5.47, "close": 5.5, "volume": 3164.61, "close_time": 1765036799999, "quote_volume": 17365.3487, "trades": 158, "taker_buy_base": 1160.5, "taker_buy_quote": 6365.2973 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.49, "high": 5.56, "low": 5.49, "close": 5.54, "volume": 3066.95, "close_time": 1765040399999, "quote_volume": 16949.0622, "trades": 191, "taker_buy_base": 1635.38, "taker_buy_quote": 9035.8046 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 5.53, "high": 5.59, "low": 5.52, "close": 5.59, "volume": 3323.04, "close_time": 1765043999999, "quote_volume": 18475.4632, "trades": 157, "taker_buy_base": 2624.02, "taker_buy_quote": 14593.4967 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 5.58, "high": 5.63, "low": 5.57, "close": 5.58, "volume": 7232.88, "close_time": 1765047599999, "quote_volume": 40501.939, "trades": 324, "taker_buy_base": 4627.4, "taker_buy_quote": 25921.1891 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 5.58, "high": 5.59, "low": 5.52, "close": 5.54, "volume": 10044.02, "close_time": 1765051199999, "quote_volume": 55635.3914, "trades": 282, "taker_buy_base": 6610.77, "taker_buy_quote": 36618.8936 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.54, "high": 5.55, "low": 5.54, "close": 5.55, "volume": 1670.99, "close_time": 1765054799999, "quote_volume": 9265.6083, "trades": 87, "taker_buy_base": 1002.35, "taker_buy_quote": 5560.3213 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 5.54, "high": 5.62, "low": 5.54, "close": 5.56, "volume": 6904.06, "close_time": 1765058399999, "quote_volume": 38519.5939, "trades": 265, "taker_buy_base": 2979.96, "taker_buy_quote": 16633.2517 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 5.57, "high": 5.58, "low": 5.52, "close": 5.52, "volume": 10715.81, "close_time": 1765061999999, "quote_volume": 59447.6369, "trades": 158, "taker_buy_base": 2277.05, "taker_buy_quote": 12627.2454 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 5.53, "high": 5.54, "low": 5.5, "close": 5.54, "volume": 5468.22, "close_time": 1765065599999, "quote_volume": 30180.856, "trades": 139, "taker_buy_base": 4400.94, "taker_buy_quote": 24291.5407 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.54, "high": 5.58, "low": 5.53, "close": 5.57, "volume": 2733.07, "close_time": 1765069199999, "quote_volume": 15189.3967, "trades": 133, "taker_buy_base": 1143.6, "taker_buy_quote": 6350.8586 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 5.57, "high": 5.57, "low": 5.53, "close": 5.53, "volume": 5423.66, "close_time": 1765072799999, "quote_volume": 30097.3798, "trades": 205, "taker_buy_base": 2299.96, "taker_buy_quote": 12766.9942 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 5.53, "high": 5.57, "low": 5.53, "close": 5.56, "volume": 3100.92, "close_time": 1765076399999, "quote_volume": 17171.5594, "trades": 86, "taker_buy_base": 1030.33, "taker_buy_quote": 5703.6346 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 5.55, "high": 5.56, "low": 5.53, "close": 5.56, "volume": 4677.57, "close_time": 1765079999999, "quote_volume": 25930.0149, "trades": 145, "taker_buy_base": 2019.73, "taker_buy_quote": 11210.9903 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.55, "high": 5.56, "low": 5.52, "close": 5.52, "volume": 3890.54, "close_time": 1765083599999, "quote_volume": 21557.2724, "trades": 124, "taker_buy_base": 2454.91, "taker_buy_quote": 13611.7897 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 5.52, "high": 5.57, "low": 5.52, "close": 5.56, "volume": 3139.17, "close_time": 1765087199999, "quote_volume": 17383.0558, "trades": 144, "taker_buy_base": 1308.58, "taker_buy_quote": 7257.2208 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 5.56, "high": 5.58, "low": 5.55, "close": 5.57, "volume": 3146.98, "close_time": 1765090799999, "quote_volume": 17522.2476, "trades": 147, "taker_buy_base": 1201.45, "taker_buy_quote": 6686.5861 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 5.58, "high": 5.58, "low": 5.51, "close": 5.53, "volume": 2742.23, "close_time": 1765094399999, "quote_volume": 15183.5625, "trades": 153, "taker_buy_base": 1847.53, "taker_buy_quote": 10228.2747 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.52, "high": 5.55, "low": 5.51, "close": 5.53, "volume": 3890.84, "close_time": 1765097999999, "quote_volume": 21516.4485, "trades": 193, "taker_buy_base": 1647.02, "taker_buy_quote": 9105.0228 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 5.52, "high": 5.52, "low": 5.46, "close": 5.48, "volume": 6338.92, "close_time": 1765101599999, "quote_volume": 34800.2743, "trades": 175, "taker_buy_base": 3025.09, "taker_buy_quote": 16590.5892 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 5.48, "high": 5.51, "low": 5.47, "close": 5.49, "volume": 2421.83, "close_time": 1765105199999, "quote_volume": 13285.2987, "trades": 94, "taker_buy_base": 1164.71, "taker_buy_quote": 6387.4204 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 5.48, "high": 5.51, "low": 5.46, "close": 5.46, "volume": 4363.63, "close_time": 1765108799999, "quote_volume": 23889.159, "trades": 151, "taker_buy_base": 2289.39, "taker_buy_quote": 12542.4091 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.46, "high": 5.49, "low": 5.44, "close": 5.46, "volume": 6647.68, "close_time": 1765112399999, "quote_volume": 36298.1206, "trades": 185, "taker_buy_base": 2601.49, "taker_buy_quote": 14213.861 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 5.46, "high": 5.47, "low": 5.41, "close": 5.43, "volume": 5013.27, "close_time": 1765115999999, "quote_volume": 27229.1673, "trades": 187, "taker_buy_base": 2028.49, "taker_buy_quote": 11012.5931 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 5.42, "high": 5.43, "low": 5.28, "close": 5.3, "volume": 36883.61, "close_time": 1765119599999, "quote_volume": 197294.2063, "trades": 782, "taker_buy_base": 19001.46, "taker_buy_quote": 101835.0457 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 5.3, "high": 5.48, "low": 5.3, "close": 5.47, "volume": 21409.87, "close_time": 1765123199999, "quote_volume": 115987.6942, "trades": 437, "taker_buy_base": 13807.55, "taker_buy_quote": 74750.3226 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.46, "high": 5.46, "low": 5.39, "close": 5.44, "volume": 10691.33, "close_time": 1765126799999, "quote_volume": 57970.2622, "trades": 227, "taker_buy_base": 5548.86, "taker_buy_quote": 30115.6477 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 5.44, "high": 5.64, "low": 5.41, "close": 5.61, "volume": 32070.34, "close_time": 1765130399999, "quote_volume": 177312.4125, "trades": 662, "taker_buy_base": 19463.41, "taker_buy_quote": 107527.8233 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 5.62, "high": 5.66, "low": 5.62, "close": 5.63, "volume": 9891.47, "close_time": 1765133999999, "quote_volume": 55780.3743, "trades": 257, "taker_buy_base": 4923.8, "taker_buy_quote": 27774.9796 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 5.63, "high": 5.64, "low": 5.58, "close": 5.63, "volume": 3311.27, "close_time": 1765137599999, "quote_volume": 18569.3107, "trades": 128, "taker_buy_base": 1347.69, "taker_buy_quote": 7559.9918 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.64, "high": 5.67, "low": 5.63, "close": 5.66, "volume": 3257.77, "close_time": 1765141199999, "quote_volume": 18397.3016, "trades": 123, "taker_buy_base": 1761.85, "taker_buy_quote": 9949.6593 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 5.65, "high": 5.65, "low": 5.46, "close": 5.51, "volume": 17490.0, "close_time": 1765144799999, "quote_volume": 97107.658, "trades": 468, "taker_buy_base": 9022.41, "taker_buy_quote": 50142.9466 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 5.51, "high": 5.51, "low": 5.36, "close": 5.44, "volume": 16467.54, "close_time": 1765148399999, "quote_volume": 89331.4225, "trades": 461, "taker_buy_base": 9196.25, "taker_buy_quote": 49902.8464 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 5.44, "high": 5.44, "low": 5.4, "close": 5.44, "volume": 3933.15, "close_time": 1765151999999, "quote_volume": 21298.2308, "trades": 178, "taker_buy_base": 1462.64, "taker_buy_quote": 7924.8718 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.43, "high": 5.51, "low": 5.42, "close": 5.44, "volume": 17599.74, "close_time": 1765155599999, "quote_volume": 95923.901, "trades": 414, "taker_buy_base": 5799.08, "taker_buy_quote": 31701.4951 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 5.43, "high": 5.6, "low": 5.43, "close": 5.51, "volume": 8130.6, "close_time": 1765159199999, "quote_volume": 44892.6523, "trades": 325, "taker_buy_base": 4156.6, "taker_buy_quote": 22994.815 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 5.51, "high": 5.55, "low": 5.5, "close": 5.55, "volume": 1996.95, "close_time": 1765162799999, "quote_volume": 11024.5731, "trades": 85, "taker_buy_base": 894.29, "taker_buy_quote": 4931.2089 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 5.56, "high": 5.6, "low": 5.55, "close": 5.57, "volume": 9903.97, "close_time": 1765166399999, "quote_volume": 55199.5764, "trades": 249, "taker_buy_base": 1880.52, "taker_buy_quote": 10477.8523 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.58, "high": 5.67, "low": 5.58, "close": 5.62, "volume": 6465.53, "close_time": 1765169999999, "quote_volume": 36332.7865, "trades": 232, "taker_buy_base": 4023.64, "taker_buy_quote": 22606.3319 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 5.63, "high": 5.68, "low": 5.61, "close": 5.66, "volume": 3075.04, "close_time": 1765173599999, "quote_volume": 17367.3432, "trades": 119, "taker_buy_base": 1871.15, "taker_buy_quote": 10579.7394 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 5.66, "high": 5.74, "low": 5.66, "close": 5.71, "volume": 12805.15, "close_time": 1765177199999, "quote_volume": 73173.9356, "trades": 216, "taker_buy_base": 7998.48, "taker_buy_quote": 45716.0579 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 5.72, "high": 5.75, "low": 5.7, "close": 5.72, "volume": 10177.22, "close_time": 1765180799999, "quote_volume": 58277.5617, "trades": 716, "taker_buy_base": 3977.46, "taker_buy_quote": 22786.1634 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.73, "high": 5.76, "low": 5.71, "close": 5.75, "volume": 10339.13, "close_time": 1765184399999, "quote_volume": 59337.8652, "trades": 755, "taker_buy_base": 4710.99, "taker_buy_quote": 27059.9073 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 5.75, "high": 5.87, "low": 5.75, "close": 5.77, "volume": 16832.39, "close_time": 1765187999999, "quote_volume": 97656.6988, "trades": 1055, "taker_buy_base": 6839.81, "taker_buy_quote": 39710.9155 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 5.77, "high": 5.78, "low": 5.74, "close": 5.75, "volume": 10178.94, "close_time": 1765191599999, "quote_volume": 58607.5443, "trades": 788, "taker_buy_base": 4310.94, "taker_buy_quote": 24837.9736 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 5.75, "high": 5.76, "low": 5.71, "close": 5.73, "volume": 7605.31, "close_time": 1765195199999, "quote_volume": 43631.9969, "trades": 469, "taker_buy_base": 3966.96, "taker_buy_quote": 22761.6593 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.73, "high": 5.73, "low": 5.68, "close": 5.72, "volume": 7669.13, "close_time": 1765198799999, "quote_volume": 43711.0984, "trades": 192, "taker_buy_base": 3851.41, "taker_buy_quote": 21961.7934 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 5.72, "high": 5.76, "low": 5.69, "close": 5.7, "volume": 7849.08, "close_time": 1765202399999, "quote_volume": 44938.1709, "trades": 253, "taker_buy_base": 4360.91, "taker_buy_quote": 24970.9459 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 5.7, "high": 5.8, "low": 5.69, "close": 5.72, "volume": 17805.2, "close_time": 1765205999999, "quote_volume": 102200.9, "trades": 587, "taker_buy_base": 8547.23, "taker_buy_quote": 49104.3695 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 5.72, "high": 5.74, "low": 5.63, "close": 5.66, "volume": 20439.34, "close_time": 1765209599999, "quote_volume": 115847.5246, "trades": 622, "taker_buy_base": 9665.57, "taker_buy_quote": 54803.5789 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.65, "high": 5.72, "low": 5.62, "close": 5.65, "volume": 28696.12, "close_time": 1765213199999, "quote_volume": 162508.5287, "trades": 622, "taker_buy_base": 14697.44, "taker_buy_quote": 83174.6718 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 5.65, "high": 5.69, "low": 5.61, "close": 5.66, "volume": 26624.01, "close_time": 1765216799999, "quote_volume": 150852.819, "trades": 510, "taker_buy_base": 11952.09, "taker_buy_quote": 67661.2182 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 5.67, "high": 5.69, "low": 5.58, "close": 5.6, "volume": 10539.3, "close_time": 1765220399999, "quote_volume": 59573.0582, "trades": 403, "taker_buy_base": 4687.15, "taker_buy_quote": 26529.6934 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 5.61, "high": 5.65, "low": 5.61, "close": 5.62, "volume": 4931.63, "close_time": 1765223999999, "quote_volume": 27720.5096, "trades": 249, "taker_buy_base": 2735.36, "taker_buy_quote": 15374.3927 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.62, "high": 5.69, "low": 5.62, "close": 5.68, "volume": 5331.03, "close_time": 1765227599999, "quote_volume": 30128.5343, "trades": 253, "taker_buy_base": 3023.51, "taker_buy_quote": 17086.9795 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 5.68, "high": 5.71, "low": 5.67, "close": 5.71, "volume": 4790.29, "close_time": 1765231199999, "quote_volume": 27267.1551, "trades": 231, "taker_buy_base": 3019.09, "taker_buy_quote": 17184.5532 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 5.71, "high": 5.72, "low": 5.64, "close": 5.65, "volume": 7510.89, "close_time": 1765234799999, "quote_volume": 42611.4031, "trades": 217, "taker_buy_base": 3494.35, "taker_buy_quote": 19812.8833 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 5.66, "high": 5.67, "low": 5.61, "close": 5.63, "volume": 3349.74, "close_time": 1765238399999, "quote_volume": 18854.2682, "trades": 170, "taker_buy_base": 2255.68, "taker_buy_quote": 12702.5472 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.63, "high": 5.65, "low": 5.59, "close": 5.59, "volume": 4134.09, "close_time": 1765241999999, "quote_volume": 23262.8912, "trades": 121, "taker_buy_base": 2306.63, "taker_buy_quote": 12977.4644 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 5.59, "high": 5.6, "low": 5.52, "close": 5.54, "volume": 7156.36, "close_time": 1765245599999, "quote_volume": 39725.8399, "trades": 264, "taker_buy_base": 2991.71, "taker_buy_quote": 16613.1404 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 5.54, "high": 5.57, "low": 5.53, "close": 5.53, "volume": 4671.99, "close_time": 1765249199999, "quote_volume": 25898.2215, "trades": 184, "taker_buy_base": 2578.27, "taker_buy_quote": 14297.8983 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 5.53, "high": 5.58, "low": 5.49, "close": 5.58, "volume": 4207.99, "close_time": 1765252799999, "quote_volume": 23315.9648, "trades": 200, "taker_buy_base": 2390.01, "taker_buy_quote": 13245.2634 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.58, "high": 5.58, "low": 5.51, "close": 5.52, "volume": 2888.2, "close_time": 1765256399999, "quote_volume": 16035.9449, "trades": 121, "taker_buy_base": 1555.86, "taker_buy_quote": 8641.125 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 5.52, "high": 5.56, "low": 5.5, "close": 5.52, "volume": 6906.74, "close_time": 1765259999999, "quote_volume": 38210.4971, "trades": 173, "taker_buy_base": 3978.83, "taker_buy_quote": 21995.6828 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 5.53, "high": 5.54, "low": 5.51, "close": 5.54, "volume": 2397.97, "close_time": 1765263599999, "quote_volume": 13239.2004, "trades": 102, "taker_buy_base": 1535.36, "taker_buy_quote": 8475.1092 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 5.54, "high": 5.6, "low": 5.53, "close": 5.57, "volume": 15916.95, "close_time": 1765267199999, "quote_volume": 88878.5007, "trades": 280, "taker_buy_base": 4628.73, "taker_buy_quote": 25842.7482 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.58, "high": 5.59, "low": 5.56, "close": 5.58, "volume": 3834.36, "close_time": 1765270799999, "quote_volume": 21369.7466, "trades": 171, "taker_buy_base": 1746.01, "taker_buy_quote": 9736.8772 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 5.58, "high": 5.58, "low": 5.52, "close": 5.54, "volume": 12456.0, "close_time": 1765274399999, "quote_volume": 68956.9577, "trades": 167, "taker_buy_base": 6288.68, "taker_buy_quote": 34826.5668 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 5.53, "high": 5.55, "low": 5.52, "close": 5.55, "volume": 5180.83, "close_time": 1765277999999, "quote_volume": 28699.8259, "trades": 155, "taker_buy_base": 2453.44, "taker_buy_quote": 13580.2907 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 5.55, "high": 5.57, "low": 5.53, "close": 5.57, "volume": 4254.13, "close_time": 1765281599999, "quote_volume": 23619.9462, "trades": 185, "taker_buy_base": 2339.03, "taker_buy_quote": 12986.234 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.57, "high": 5.66, "low": 5.57, "close": 5.64, "volume": 12088.45, "close_time": 1765285199999, "quote_volume": 68051.2563, "trades": 345, "taker_buy_base": 6150.8, "taker_buy_quote": 34631.2413 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 5.65, "high": 5.68, "low": 5.64, "close": 5.66, "volume": 7679.8, "close_time": 1765288799999, "quote_volume": 43443.2361, "trades": 304, "taker_buy_base": 3012.25, "taker_buy_quote": 17041.8285 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 5.67, "high": 5.69, "low": 5.6, "close": 5.62, "volume": 16140.09, "close_time": 1765292399999, "quote_volume": 90921.417, "trades": 463, "taker_buy_base": 7692.96, "taker_buy_quote": 43323.1448 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 5.62, "high": 5.88, "low": 5.61, "close": 5.87, "volume": 28932.54, "close_time": 1765295999999, "quote_volume": 166392.3478, "trades": 1157, "taker_buy_base": 15294.22, "taker_buy_quote": 88022.9907 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.88, "high": 6.16, "low": 5.88, "close": 6.14, "volume": 40360.96, "close_time": 1765299599999, "quote_volume": 243377.2821, "trades": 1365, "taker_buy_base": 20696.68, "taker_buy_quote": 124649.3138 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 6.14, "high": 6.18, "low": 6.01, "close": 6.02, "volume": 39716.31, "close_time": 1765303199999, "quote_volume": 242345.6829, "trades": 1061, "taker_buy_base": 14818.87, "taker_buy_quote": 90532.5125 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 6.03, "high": 6.06, "low": 5.97, "close": 6.0, "volume": 9014.41, "close_time": 1765306799999, "quote_volume": 54272.1609, "trades": 503, "taker_buy_base": 4585.86, "taker_buy_quote": 27622.0452 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 6.0, "high": 6.01, "low": 5.94, "close": 5.96, "volume": 8691.04, "close_time": 1765310399999, "quote_volume": 51853.5912, "trades": 416, "taker_buy_base": 4112.07, "taker_buy_quote": 24543.3687 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.95, "high": 5.96, "low": 5.84, "close": 5.87, "volume": 7759.12, "close_time": 1765313999999, "quote_volume": 45655.3293, "trades": 496, "taker_buy_base": 3657.53, "taker_buy_quote": 21539.2139 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 5.88, "high": 5.89, "low": 5.75, "close": 5.8, "volume": 14090.05, "close_time": 1765317599999, "quote_volume": 81981.5367, "trades": 535, "taker_buy_base": 4449.89, "taker_buy_quote": 25980.0611 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 5.81, "high": 5.89, "low": 5.8, "close": 5.88, "volume": 8664.48, "close_time": 1765321199999, "quote_volume": 50698.6454, "trades": 366, "taker_buy_base": 5313.96, "taker_buy_quote": 31093.9618 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 5.87, "high": 5.87, "low": 5.83, "close": 5.83, "volume": 7916.45, "close_time": 1765324799999, "quote_volume": 46292.8821, "trades": 249, "taker_buy_base": 2588.21, "taker_buy_quote": 15141.5155 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.83, "high": 5.84, "low": 5.78, "close": 5.78, "volume": 5124.75, "close_time": 1765328399999, "quote_volume": 29811.0719, "trades": 233, "taker_buy_base": 1509.31, "taker_buy_quote": 8757.354 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 5.78, "high": 5.78, "low": 5.72, "close": 5.76, "volume": 4012.87, "close_time": 1765331999999, "quote_volume": 23097.56, "trades": 268, "taker_buy_base": 2354.16, "taker_buy_quote": 13553.0987 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 5.75, "high": 5.78, "low": 5.73, "close": 5.76, "volume": 2247.59, "close_time": 1765335599999, "quote_volume": 12951.7552, "trades": 129, "taker_buy_base": 1066.15, "taker_buy_quote": 6143.6071 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 5.76, "high": 5.76, "low": 5.73, "close": 5.75, "volume": 1682.16, "close_time": 1765339199999, "quote_volume": 9659.7197, "trades": 120, "taker_buy_base": 510.65, "taker_buy_quote": 2931.6861 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.75, "high": 5.77, "low": 5.7, "close": 5.71, "volume": 2914.56, "close_time": 1765342799999, "quote_volume": 16703.5226, "trades": 204, "taker_buy_base": 1728.3, "taker_buy_quote": 9917.0598 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 5.71, "high": 5.73, "low": 5.69, "close": 5.69, "volume": 3815.9, "close_time": 1765346399999, "quote_volume": 21785.4057, "trades": 199, "taker_buy_base": 1833.11, "taker_buy_quote": 10468.4217 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 5.7, "high": 5.7, "low": 5.67, "close": 5.68, "volume": 4124.88, "close_time": 1765349999999, "quote_volume": 23440.8106, "trades": 242, "taker_buy_base": 2794.49, "taker_buy_quote": 15878.9127 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 5.67, "high": 5.68, "low": 5.63, "close": 5.67, "volume": 6807.66, "close_time": 1765353599999, "quote_volume": 38493.1674, "trades": 272, "taker_buy_base": 3861.24, "taker_buy_quote": 21840.9544 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.67, "high": 5.68, "low": 5.64, "close": 5.64, "volume": 5646.07, "close_time": 1765357199999, "quote_volume": 31946.0005, "trades": 202, "taker_buy_base": 2240.6, "taker_buy_quote": 12684.5168 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 5.64, "high": 5.68, "low": 5.61, "close": 5.68, "volume": 4966.2, "close_time": 1765360799999, "quote_volume": 28030.1981, "trades": 235, "taker_buy_base": 2892.59, "taker_buy_quote": 16334.6981 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 5.67, "high": 5.7, "low": 5.59, "close": 5.6, "volume": 6938.44, "close_time": 1765364399999, "quote_volume": 39252.1941, "trades": 342, "taker_buy_base": 2879.83, "taker_buy_quote": 16283.8619 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 5.59, "high": 5.61, "low": 5.57, "close": 5.6, "volume": 7151.61, "close_time": 1765367999999, "quote_volume": 39951.6186, "trades": 244, "taker_buy_base": 5191.65, "taker_buy_quote": 29014.8115 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.6, "high": 5.61, "low": 5.57, "close": 5.61, "volume": 3416.2, "close_time": 1765371599999, "quote_volume": 19091.2663, "trades": 226, "taker_buy_base": 1667.94, "taker_buy_quote": 9322.4057 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 5.61, "high": 5.65, "low": 5.6, "close": 5.64, "volume": 3972.53, "close_time": 1765375199999, "quote_volume": 22373.8229, "trades": 244, "taker_buy_base": 1658.2, "taker_buy_quote": 9340.465 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 5.65, "high": 5.66, "low": 5.62, "close": 5.65, "volume": 9971.09, "close_time": 1765378799999, "quote_volume": 56232.9899, "trades": 312, "taker_buy_base": 2850.84, "taker_buy_quote": 16083.2013 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 5.65, "high": 5.7, "low": 5.63, "close": 5.64, "volume": 5190.76, "close_time": 1765382399999, "quote_volume": 29432.9897, "trades": 286, "taker_buy_base": 2894.73, "taker_buy_quote": 16419.6329 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.65, "high": 5.73, "low": 5.63, "close": 5.71, "volume": 7160.92, "close_time": 1765385999999, "quote_volume": 40784.2354, "trades": 437, "taker_buy_base": 4160.43, "taker_buy_quote": 23697.923 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 5.71, "high": 5.77, "low": 5.69, "close": 5.72, "volume": 10661.44, "close_time": 1765389599999, "quote_volume": 61250.4371, "trades": 338, "taker_buy_base": 7494.02, "taker_buy_quote": 43097.74 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 5.72, "high": 5.84, "low": 5.69, "close": 5.79, "volume": 17557.46, "close_time": 1765393199999, "quote_volume": 101413.8804, "trades": 638, "taker_buy_base": 11948.25, "taker_buy_quote": 68986.7142 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 5.79, "high": 5.94, "low": 5.71, "close": 5.93, "volume": 61462.46, "close_time": 1765396799999, "quote_volume": 360326.6751, "trades": 2163, "taker_buy_base": 26257.7, "taker_buy_quote": 154053.5994 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.93, "high": 6.11, "low": 5.85, "close": 5.87, "volume": 64547.5, "close_time": 1765400399999, "quote_volume": 385638.3081, "trades": 1989, "taker_buy_base": 30275.95, "taker_buy_quote": 181126.116 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 5.86, "high": 5.89, "low": 5.73, "close": 5.73, "volume": 18551.1, "close_time": 1765403999999, "quote_volume": 108102.0444, "trades": 885, "taker_buy_base": 9031.12, "taker_buy_quote": 52627.3215 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 5.73, "high": 5.76, "low": 5.64, "close": 5.73, "volume": 13890.84, "close_time": 1765407599999, "quote_volume": 79035.524, "trades": 611, "taker_buy_base": 6016.74, "taker_buy_quote": 34287.5217 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 5.73, "high": 5.73, "low": 5.64, "close": 5.65, "volume": 6332.43, "close_time": 1765411199999, "quote_volume": 35957.0145, "trades": 287, "taker_buy_base": 3390.4, "taker_buy_quote": 19268.8623 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.64, "high": 5.65, "low": 5.51, "close": 5.53, "volume": 10736.69, "close_time": 1765414799999, "quote_volume": 59947.8066, "trades": 522, "taker_buy_base": 4961.82, "taker_buy_quote": 27615.9532 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 5.52, "high": 5.52, "low": 5.45, "close": 5.46, "volume": 11159.55, "close_time": 1765418399999, "quote_volume": 61209.4905, "trades": 581, "taker_buy_base": 5081.69, "taker_buy_quote": 27858.7674 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 5.46, "high": 5.46, "low": 5.4, "close": 5.43, "volume": 16563.44, "close_time": 1765421999999, "quote_volume": 89847.5217, "trades": 526, "taker_buy_base": 7421.05, "taker_buy_quote": 40285.7339 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 5.43, "high": 5.43, "low": 5.33, "close": 5.34, "volume": 14144.22, "close_time": 1765425599999, "quote_volume": 75857.5113, "trades": 490, "taker_buy_base": 6641.02, "taker_buy_quote": 35640.8816 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.33, "high": 5.43, "low": 5.31, "close": 5.41, "volume": 6234.64, "close_time": 1765429199999, "quote_volume": 33581.1286, "trades": 368, "taker_buy_base": 3141.48, "taker_buy_quote": 16910.1171 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 5.41, "high": 5.42, "low": 5.39, "close": 5.42, "volume": 1782.66, "close_time": 1765432799999, "quote_volume": 9632.1352, "trades": 125, "taker_buy_base": 1385.67, "taker_buy_quote": 7486.9802 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 5.42, "high": 5.48, "low": 5.41, "close": 5.43, "volume": 3903.45, "close_time": 1765436399999, "quote_volume": 21212.3811, "trades": 331, "taker_buy_base": 1342.53, "taker_buy_quote": 7301.5598 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 5.42, "high": 5.43, "low": 5.4, "close": 5.41, "volume": 2527.06, "close_time": 1765439999999, "quote_volume": 13676.6437, "trades": 142, "taker_buy_base": 743.18, "taker_buy_quote": 4026.7972 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.4, "high": 5.4, "low": 5.37, "close": 5.39, "volume": 4081.24, "close_time": 1765443599999, "quote_volume": 21998.8046, "trades": 216, "taker_buy_base": 2407.74, "taker_buy_quote": 12979.5852 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 5.38, "high": 5.41, "low": 5.38, "close": 5.38, "volume": 5001.8, "close_time": 1765447199999, "quote_volume": 26977.7614, "trades": 251, "taker_buy_base": 2573.85, "taker_buy_quote": 13885.7873 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 5.38, "high": 5.4, "low": 5.36, "close": 5.39, "volume": 3386.65, "close_time": 1765450799999, "quote_volume": 18196.6389, "trades": 164, "taker_buy_base": 1747.25, "taker_buy_quote": 9393.8223 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 5.38, "high": 5.42, "low": 5.37, "close": 5.39, "volume": 2903.13, "close_time": 1765454399999, "quote_volume": 15656.4981, "trades": 167, "taker_buy_base": 1507.65, "taker_buy_quote": 8133.6407 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.39, "high": 5.46, "low": 5.38, "close": 5.44, "volume": 4187.22, "close_time": 1765457999999, "quote_volume": 22687.3906, "trades": 223, "taker_buy_base": 2553.73, "taker_buy_quote": 13848.5197 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 5.45, "high": 5.48, "low": 5.42, "close": 5.46, "volume": 18577.25, "close_time": 1765461599999, "quote_volume": 101288.2589, "trades": 406, "taker_buy_base": 8796.21, "taker_buy_quote": 48039.12 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 5.47, "high": 5.48, "low": 5.39, "close": 5.42, "volume": 16342.12, "close_time": 1765465199999, "quote_volume": 88910.4194, "trades": 529, "taker_buy_base": 9028.58, "taker_buy_quote": 49120.5763 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 5.41, "high": 5.51, "low": 5.4, "close": 5.41, "volume": 18798.09, "close_time": 1765468799999, "quote_volume": 102541.6084, "trades": 796, "taker_buy_base": 10949.48, "taker_buy_quote": 59769.2321 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.41, "high": 5.44, "low": 5.34, "close": 5.37, "volume": 7938.44, "close_time": 1765472399999, "quote_volume": 42716.1051, "trades": 435, "taker_buy_base": 4917.03, "taker_buy_quote": 26472.812 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 5.38, "high": 5.43, "low": 5.36, "close": 5.39, "volume": 6144.16, "close_time": 1765475999999, "quote_volume": 33158.2533, "trades": 241, "taker_buy_base": 1968.05, "taker_buy_quote": 10629.9557 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 5.39, "high": 5.52, "low": 5.39, "close": 5.46, "volume": 15149.62, "close_time": 1765479599999, "quote_volume": 82834.1689, "trades": 495, "taker_buy_base": 9746.36, "taker_buy_quote": 53414.9473 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 5.47, "high": 5.55, "low": 5.43, "close": 5.48, "volume": 17159.43, "close_time": 1765483199999, "quote_volume": 94369.6312, "trades": 576, "taker_buy_base": 9914.22, "taker_buy_quote": 54505.9236 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.48, "high": 5.58, "low": 5.47, "close": 5.57, "volume": 12845.96, "close_time": 1765486799999, "quote_volume": 70899.9846, "trades": 399, "taker_buy_base": 6267.62, "taker_buy_quote": 34577.5994 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 5.57, "high": 5.69, "low": 5.56, "close": 5.63, "volume": 19694.08, "close_time": 1765490399999, "quote_volume": 110991.1983, "trades": 787, "taker_buy_base": 9056.38, "taker_buy_quote": 51063.5243 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 5.63, "high": 5.65, "low": 5.54, "close": 5.57, "volume": 10426.27, "close_time": 1765493999999, "quote_volume": 58240.6651, "trades": 420, "taker_buy_base": 4383.25, "taker_buy_quote": 24524.6469 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 5.57, "high": 5.59, "low": 5.53, "close": 5.55, "volume": 4579.44, "close_time": 1765497599999, "quote_volume": 25454.7238, "trades": 208, "taker_buy_base": 1628.08, "taker_buy_quote": 9057.9129 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.55, "high": 5.6, "low": 5.49, "close": 5.49, "volume": 7593.93, "close_time": 1765501199999, "quote_volume": 42055.2858, "trades": 256, "taker_buy_base": 3254.84, "taker_buy_quote": 18089.1439 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 5.49, "high": 5.58, "low": 5.49, "close": 5.54, "volume": 2497.48, "close_time": 1765504799999, "quote_volume": 13851.0715, "trades": 181, "taker_buy_base": 1474.84, "taker_buy_quote": 8172.843 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 5.54, "high": 5.64, "low": 5.54, "close": 5.59, "volume": 4466.74, "close_time": 1765508399999, "quote_volume": 25051.1684, "trades": 284, "taker_buy_base": 2185.02, "taker_buy_quote": 12244.1493 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 5.59, "high": 5.62, "low": 5.57, "close": 5.58, "volume": 4457.53, "close_time": 1765511999999, "quote_volume": 24886.8005, "trades": 226, "taker_buy_base": 2157.3, "taker_buy_quote": 12045.0529 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.58, "high": 5.58, "low": 5.55, "close": 5.56, "volume": 1141.73, "close_time": 1765515599999, "quote_volume": 6350.8618, "trades": 109, "taker_buy_base": 756.55, "taker_buy_quote": 4208.9155 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 5.56, "high": 5.61, "low": 5.54, "close": 5.6, "volume": 2993.63, "close_time": 1765519199999, "quote_volume": 16701.1687, "trades": 229, "taker_buy_base": 1283.23, "taker_buy_quote": 7158.6002 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 5.61, "high": 5.71, "low": 5.61, "close": 5.64, "volume": 13834.43, "close_time": 1765522799999, "quote_volume": 78372.8579, "trades": 441, "taker_buy_base": 7515.66, "taker_buy_quote": 42619.1309 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 5.65, "high": 5.66, "low": 5.62, "close": 5.63, "volume": 5120.87, "close_time": 1765526399999, "quote_volume": 28909.6222, "trades": 244, "taker_buy_base": 2700.94, "taker_buy_quote": 15245.4143 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.63, "high": 5.65, "low": 5.62, "close": 5.65, "volume": 4253.04, "close_time": 1765529999999, "quote_volume": 23961.0234, "trades": 237, "taker_buy_base": 1648.5, "taker_buy_quote": 9292.497 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 5.65, "high": 5.73, "low": 5.63, "close": 5.72, "volume": 6576.27, "close_time": 1765533599999, "quote_volume": 37256.1524, "trades": 229, "taker_buy_base": 3330.97, "taker_buy_quote": 18897.7245 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 5.72, "high": 5.8, "low": 5.72, "close": 5.76, "volume": 10646.0, "close_time": 1765537199999, "quote_volume": 61384.3166, "trades": 472, "taker_buy_base": 5343.35, "taker_buy_quote": 30816.5996 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 5.75, "high": 5.75, "low": 5.65, "close": 5.67, "volume": 13509.67, "close_time": 1765540799999, "quote_volume": 76832.0597, "trades": 374, "taker_buy_base": 3991.77, "taker_buy_quote": 22713.6667 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.66, "high": 5.69, "low": 5.65, "close": 5.68, "volume": 6516.63, "close_time": 1765544399999, "quote_volume": 36923.6143, "trades": 240, "taker_buy_base": 2718.75, "taker_buy_quote": 15404.2218 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 5.67, "high": 5.69, "low": 5.62, "close": 5.63, "volume": 7159.54, "close_time": 1765547999999, "quote_volume": 40525.2287, "trades": 245, "taker_buy_base": 2339.98, "taker_buy_quote": 13232.9317 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 5.63, "high": 5.64, "low": 5.57, "close": 5.57, "volume": 7371.51, "close_time": 1765551599999, "quote_volume": 41309.2227, "trades": 364, "taker_buy_base": 4055.8, "taker_buy_quote": 22727.7388 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 5.57, "high": 5.57, "low": 5.22, "close": 5.28, "volume": 37008.78, "close_time": 1765555199999, "quote_volume": 199517.8231, "trades": 1413, "taker_buy_base": 14138.12, "taker_buy_quote": 76300.4337 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.28, "high": 5.29, "low": 5.16, "close": 5.2, "volume": 37769.24, "close_time": 1765558799999, "quote_volume": 197594.9074, "trades": 1147, "taker_buy_base": 18529.84, "taker_buy_quote": 97060.3561 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 5.2, "high": 5.34, "low": 5.2, "close": 5.26, "volume": 9678.26, "close_time": 1765562399999, "quote_volume": 51060.7746, "trades": 485, "taker_buy_base": 5400.98, "taker_buy_quote": 28458.1132 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 5.26, "high": 5.33, "low": 5.25, "close": 5.28, "volume": 7030.34, "close_time": 1765565999999, "quote_volume": 37218.3898, "trades": 343, "taker_buy_base": 3591.59, "taker_buy_quote": 19007.4623 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 5.28, "high": 5.28, "low": 5.24, "close": 5.26, "volume": 4624.43, "close_time": 1765569599999, "quote_volume": 24299.9931, "trades": 202, "taker_buy_base": 2748.98, "taker_buy_quote": 14448.7421 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.26, "high": 5.29, "low": 5.25, "close": 5.28, "volume": 3801.92, "close_time": 1765573199999, "quote_volume": 20030.0872, "trades": 198, "taker_buy_base": 1541.51, "taker_buy_quote": 8121.2857 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 5.28, "high": 5.35, "low": 5.27, "close": 5.33, "volume": 4468.96, "close_time": 1765576799999, "quote_volume": 23743.3549, "trades": 210, "taker_buy_base": 2219.26, "taker_buy_quote": 11787.8044 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 5.33, "high": 5.38, "low": 5.33, "close": 5.36, "volume": 4376.34, "close_time": 1765580399999, "quote_volume": 23450.8562, "trades": 164, "taker_buy_base": 2064.07, "taker_buy_quote": 11066.1368 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 5.36, "high": 5.36, "low": 5.32, "close": 5.34, "volume": 3251.8, "close_time": 1765583999999, "quote_volume": 17340.5353, "trades": 112, "taker_buy_base": 1129.49, "taker_buy_quote": 6020.2058 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.35, "high": 5.36, "low": 5.32, "close": 5.34, "volume": 4614.42, "close_time": 1765587599999, "quote_volume": 24642.3518, "trades": 139, "taker_buy_base": 2098.3, "taker_buy_quote": 11205.206 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 5.34, "high": 5.35, "low": 5.33, "close": 5.35, "volume": 1990.32, "close_time": 1765591199999, "quote_volume": 10632.2724, "trades": 87, "taker_buy_base": 1054.03, "taker_buy_quote": 5631.144 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 5.36, "high": 5.37, "low": 5.35, "close": 5.36, "volume": 3027.26, "close_time": 1765594799999, "quote_volume": 16226.5318, "trades": 123, "taker_buy_base": 1801.04, "taker_buy_quote": 9650.989 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 5.36, "high": 5.43, "low": 5.36, "close": 5.43, "volume": 4020.61, "close_time": 1765598399999, "quote_volume": 21692.5218, "trades": 156, "taker_buy_base": 2135.79, "taker_buy_quote": 11533.3639 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.42, "high": 5.43, "low": 5.41, "close": 5.41, "volume": 4636.43, "close_time": 1765601999999, "quote_volume": 25112.5445, "trades": 119, "taker_buy_base": 1945.35, "taker_buy_quote": 10541.4283 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 5.41, "high": 5.42, "low": 5.39, "close": 5.4, "volume": 2067.16, "close_time": 1765605599999, "quote_volume": 11162.3607, "trades": 67, "taker_buy_base": 866.38, "taker_buy_quote": 4680.6358 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 5.39, "high": 5.39, "low": 5.35, "close": 5.36, "volume": 4081.74, "close_time": 1765609199999, "quote_volume": 21942.7178, "trades": 156, "taker_buy_base": 3000.47, "taker_buy_quote": 16132.6572 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 5.37, "high": 5.41, "low": 5.37, "close": 5.39, "volume": 3592.06, "close_time": 1765612799999, "quote_volume": 19373.2396, "trades": 152, "taker_buy_base": 2114.68, "taker_buy_quote": 11411.295 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.4, "high": 5.43, "low": 5.39, "close": 5.41, "volume": 8681.08, "close_time": 1765616399999, "quote_volume": 47013.5759, "trades": 177, "taker_buy_base": 1405.66, "taker_buy_quote": 7603.4163 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 5.41, "high": 5.43, "low": 5.38, "close": 5.38, "volume": 3026.79, "close_time": 1765619999999, "quote_volume": 16365.5825, "trades": 106, "taker_buy_base": 2287.05, "taker_buy_quote": 12372.2567 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 5.37, "high": 5.41, "low": 5.36, "close": 5.39, "volume": 15127.77, "close_time": 1765623599999, "quote_volume": 81342.7631, "trades": 249, "taker_buy_base": 5145.32, "taker_buy_quote": 27707.7637 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 5.4, "high": 5.41, "low": 5.38, "close": 5.39, "volume": 7505.94, "close_time": 1765627199999, "quote_volume": 40447.5881, "trades": 103, "taker_buy_base": 1442.07, "taker_buy_quote": 7779.9962 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.39, "high": 5.41, "low": 5.38, "close": 5.4, "volume": 3783.76, "close_time": 1765630799999, "quote_volume": 20431.7021, "trades": 139, "taker_buy_base": 2237.17, "taker_buy_quote": 12081.5741 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 5.39, "high": 5.39, "low": 5.35, "close": 5.35, "volume": 7666.56, "close_time": 1765634399999, "quote_volume": 41198.9774, "trades": 215, "taker_buy_base": 4480.33, "taker_buy_quote": 24083.9636 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 5.36, "high": 5.37, "low": 5.34, "close": 5.36, "volume": 17464.53, "close_time": 1765637999999, "quote_volume": 93403.4852, "trades": 177, "taker_buy_base": 11081.71, "taker_buy_quote": 59278.9697 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 5.36, "high": 5.39, "low": 5.36, "close": 5.37, "volume": 9894.24, "close_time": 1765641599999, "quote_volume": 53261.2328, "trades": 195, "taker_buy_base": 5575.5, "taker_buy_quote": 30022.4844 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.37, "high": 5.4, "low": 5.37, "close": 5.37, "volume": 6805.61, "close_time": 1765645199999, "quote_volume": 36580.0009, "trades": 202, "taker_buy_base": 2561.85, "taker_buy_quote": 13776.7895 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 5.37, "high": 5.39, "low": 5.36, "close": 5.37, "volume": 3218.86, "close_time": 1765648799999, "quote_volume": 17283.5427, "trades": 115, "taker_buy_base": 1616.09, "taker_buy_quote": 8679.6767 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 5.36, "high": 5.39, "low": 5.36, "close": 5.36, "volume": 2525.24, "close_time": 1765652399999, "quote_volume": 13575.2009, "trades": 82, "taker_buy_base": 1528.6, "taker_buy_quote": 8216.0298 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 5.37, "high": 5.38, "low": 5.36, "close": 5.38, "volume": 7386.23, "close_time": 1765655999999, "quote_volume": 39657.0677, "trades": 153, "taker_buy_base": 3361.53, "taker_buy_quote": 18067.9385 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.38, "high": 5.38, "low": 5.37, "close": 5.37, "volume": 5000.91, "close_time": 1765659599999, "quote_volume": 26863.2497, "trades": 160, "taker_buy_base": 2602.64, "taker_buy_quote": 13983.082 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 5.37, "high": 5.38, "low": 5.34, "close": 5.37, "volume": 5292.92, "close_time": 1765663199999, "quote_volume": 28355.039, "trades": 213, "taker_buy_base": 3021.59, "taker_buy_quote": 16202.5551 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 5.36, "high": 5.38, "low": 5.33, "close": 5.36, "volume": 4970.18, "close_time": 1765666799999, "quote_volume": 26588.4051, "trades": 168, "taker_buy_base": 1671.41, "taker_buy_quote": 8949.4878 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 5.34, "high": 5.4, "low": 5.34, "close": 5.39, "volume": 6239.92, "close_time": 1765670399999, "quote_volume": 33569.179, "trades": 179, "taker_buy_base": 3096.46, "taker_buy_quote": 16658.9638 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.39, "high": 5.39, "low": 5.37, "close": 5.38, "volume": 2946.3, "close_time": 1765673999999, "quote_volume": 15856.3993, "trades": 106, "taker_buy_base": 1628.63, "taker_buy_quote": 8765.5904 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 5.38, "high": 5.38, "low": 5.35, "close": 5.36, "volume": 2469.39, "close_time": 1765677599999, "quote_volume": 13245.2169, "trades": 98, "taker_buy_base": 1324.24, "taker_buy_quote": 7100.9214 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 5.36, "high": 5.41, "low": 5.36, "close": 5.4, "volume": 2769.28, "close_time": 1765681199999, "quote_volume": 14957.1095, "trades": 164, "taker_buy_base": 1874.96, "taker_buy_quote": 10128.712 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 5.4, "high": 5.4, "low": 5.37, "close": 5.37, "volume": 2217.45, "close_time": 1765684799999, "quote_volume": 11951.046, "trades": 80, "taker_buy_base": 1611.94, "taker_buy_quote": 8691.1132 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.36, "high": 5.36, "low": 5.31, "close": 5.33, "volume": 2297.76, "close_time": 1765688399999, "quote_volume": 12258.8839, "trades": 101, "taker_buy_base": 1468.5, "taker_buy_quote": 7838.8868 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 5.33, "high": 5.33, "low": 5.29, "close": 5.3, "volume": 5175.08, "close_time": 1765691999999, "quote_volume": 27446.4245, "trades": 147, "taker_buy_base": 2933.98, "taker_buy_quote": 15565.3598 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 5.3, "high": 5.32, "low": 5.28, "close": 5.3, "volume": 6790.57, "close_time": 1765695599999, "quote_volume": 35986.4165, "trades": 115, "taker_buy_base": 5045.81, "taker_buy_quote": 26748.6263 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 5.31, "high": 5.34, "low": 5.31, "close": 5.33, "volume": 4963.87, "close_time": 1765699199999, "quote_volume": 26442.3754, "trades": 167, "taker_buy_base": 1787.44, "taker_buy_quote": 9522.8145 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.33, "high": 5.36, "low": 5.31, "close": 5.31, "volume": 1933.52, "close_time": 1765702799999, "quote_volume": 10308.4891, "trades": 88, "taker_buy_base": 1018.17, "taker_buy_quote": 5433.2737 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 5.31, "high": 5.31, "low": 5.29, "close": 5.31, "volume": 2246.71, "close_time": 1765706399999, "quote_volume": 11909.9937, "trades": 70, "taker_buy_base": 1117.78, "taker_buy_quote": 5924.8215 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 5.3, "high": 5.31, "low": 5.26, "close": 5.29, "volume": 8122.13, "close_time": 1765709999999, "quote_volume": 42937.9471, "trades": 216, "taker_buy_base": 2431.97, "taker_buy_quote": 12864.6954 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 5.27, "high": 5.28, "low": 5.19, "close": 5.24, "volume": 10837.81, "close_time": 1765713599999, "quote_volume": 56733.8979, "trades": 273, "taker_buy_base": 4094.32, "taker_buy_quote": 21414.2889 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.23, "high": 5.28, "low": 5.21, "close": 5.25, "volume": 6108.89, "close_time": 1765717199999, "quote_volume": 32060.603, "trades": 215, "taker_buy_base": 2446.69, "taker_buy_quote": 12852.1279 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 5.25, "high": 5.25, "low": 5.23, "close": 5.25, "volume": 8093.66, "close_time": 1765720799999, "quote_volume": 42452.8164, "trades": 135, "taker_buy_base": 1741.93, "taker_buy_quote": 9131.8557 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 5.26, "high": 5.27, "low": 5.18, "close": 5.21, "volume": 3530.3, "close_time": 1765724399999, "quote_volume": 18461.8163, "trades": 144, "taker_buy_base": 1478.69, "taker_buy_quote": 7744.6136 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 5.2, "high": 5.22, "low": 5.19, "close": 5.2, "volume": 9722.6, "close_time": 1765727999999, "quote_volume": 50577.7315, "trades": 183, "taker_buy_base": 2815.27, "taker_buy_quote": 14650.3242 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.2, "high": 5.25, "low": 5.19, "close": 5.21, "volume": 9306.92, "close_time": 1765731599999, "quote_volume": 48473.2729, "trades": 235, "taker_buy_base": 4954.45, "taker_buy_quote": 25819.8956 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 5.21, "high": 5.22, "low": 5.14, "close": 5.15, "volume": 6824.99, "close_time": 1765735199999, "quote_volume": 35228.1595, "trades": 231, "taker_buy_base": 2608.85, "taker_buy_quote": 13461.2651 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 5.15, "high": 5.2, "low": 5.14, "close": 5.19, "volume": 6442.48, "close_time": 1765738799999, "quote_volume": 33267.9048, "trades": 261, "taker_buy_base": 3184.5, "taker_buy_quote": 16461.0979 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 5.18, "high": 5.18, "low": 5.13, "close": 5.16, "volume": 5983.57, "close_time": 1765742399999, "quote_volume": 30803.0588, "trades": 174, "taker_buy_base": 2689.35, "taker_buy_quote": 13851.7494 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.15, "high": 5.19, "low": 5.12, "close": 5.16, "volume": 8866.5, "close_time": 1765745999999, "quote_volume": 45792.9815, "trades": 261, "taker_buy_base": 4957.38, "taker_buy_quote": 25615.4897 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 5.15, "high": 5.17, "low": 5.13, "close": 5.14, "volume": 5836.33, "close_time": 1765749599999, "quote_volume": 30061.9728, "trades": 219, "taker_buy_base": 3757.98, "taker_buy_quote": 19354.6246 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 5.14, "high": 5.17, "low": 5.13, "close": 5.17, "volume": 8850.14, "close_time": 1765753199999, "quote_volume": 45577.4348, "trades": 190, "taker_buy_base": 5613.39, "taker_buy_quote": 28919.3742 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 5.19, "high": 5.19, "low": 5.08, "close": 5.16, "volume": 14515.01, "close_time": 1765756799999, "quote_volume": 74551.3272, "trades": 406, "taker_buy_base": 6956.37, "taker_buy_quote": 35744.7167 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.17, "high": 5.22, "low": 5.17, "close": 5.22, "volume": 7212.72, "close_time": 1765760399999, "quote_volume": 37418.1684, "trades": 203, "taker_buy_base": 3825.5, "taker_buy_quote": 19865.7775 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 5.21, "high": 5.3, "low": 5.21, "close": 5.29, "volume": 5390.32, "close_time": 1765763999999, "quote_volume": 28354.7632, "trades": 170, "taker_buy_base": 2931.7, "taker_buy_quote": 15426.2192 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 5.29, "high": 5.35, "low": 5.27, "close": 5.27, "volume": 6714.1, "close_time": 1765767599999, "quote_volume": 35712.0375, "trades": 235, "taker_buy_base": 3686.49, "taker_buy_quote": 19625.982 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 5.27, "high": 5.28, "low": 5.24, "close": 5.26, "volume": 5728.74, "close_time": 1765771199999, "quote_volume": 30149.0411, "trades": 200, "taker_buy_base": 3611.86, "taker_buy_quote": 19014.8848 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.27, "high": 5.32, "low": 5.26, "close": 5.32, "volume": 3779.8, "close_time": 1765774799999, "quote_volume": 20000.3426, "trades": 158, "taker_buy_base": 2432.99, "taker_buy_quote": 12869.4771 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 5.32, "high": 5.39, "low": 5.32, "close": 5.35, "volume": 6194.67, "close_time": 1765778399999, "quote_volume": 33142.848, "trades": 177, "taker_buy_base": 2531.39, "taker_buy_quote": 13532.4935 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 5.35, "high": 5.35, "low": 5.31, "close": 5.32, "volume": 4475.05, "close_time": 1765781999999, "quote_volume": 23840.1192, "trades": 150, "taker_buy_base": 1997.79, "taker_buy_quote": 10651.5853 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 5.32, "high": 5.32, "low": 5.27, "close": 5.28, "volume": 3754.72, "close_time": 1765785599999, "quote_volume": 19844.7886, "trades": 216, "taker_buy_base": 1735.78, "taker_buy_quote": 9177.5314 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.28, "high": 5.31, "low": 5.27, "close": 5.29, "volume": 4160.39, "close_time": 1765789199999, "quote_volume": 22024.8822, "trades": 151, "taker_buy_base": 3078.19, "taker_buy_quote": 16300.4666 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 5.29, "high": 5.32, "low": 5.28, "close": 5.3, "volume": 5862.28, "close_time": 1765792799999, "quote_volume": 31052.7474, "trades": 226, "taker_buy_base": 2790.17, "taker_buy_quote": 14782.0341 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 5.31, "high": 5.34, "low": 5.29, "close": 5.3, "volume": 2696.02, "close_time": 1765796399999, "quote_volume": 14308.7157, "trades": 266, "taker_buy_base": 1406.04, "taker_buy_quote": 7466.2012 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 5.3, "high": 5.31, "low": 5.26, "close": 5.28, "volume": 7616.8, "close_time": 1765799999999, "quote_volume": 40289.6896, "trades": 327, "taker_buy_base": 3281.04, "taker_buy_quote": 17369.5986 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.27, "high": 5.3, "low": 5.26, "close": 5.29, "volume": 4456.9, "close_time": 1765803599999, "quote_volume": 23551.567, "trades": 171, "taker_buy_base": 3079.12, "taker_buy_quote": 16270.5238 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 5.28, "high": 5.28, "low": 5.22, "close": 5.22, "volume": 15640.34, "close_time": 1765807199999, "quote_volume": 82047.3962, "trades": 353, "taker_buy_base": 10841.74, "taker_buy_quote": 56886.8484 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 5.22, "high": 5.28, "low": 5.1, "close": 5.15, "volume": 17315.69, "close_time": 1765810799999, "quote_volume": 89935.0417, "trades": 415, "taker_buy_base": 6761.82, "taker_buy_quote": 35038.392 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 5.14, "high": 5.14, "low": 4.95, "close": 4.97, "volume": 60023.78, "close_time": 1765814399999, "quote_volume": 301211.6406, "trades": 1289, "taker_buy_base": 20582.77, "taker_buy_quote": 103212.2159 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.96, "high": 4.98, "low": 4.89, "close": 4.91, "volume": 19114.56, "close_time": 1765817999999, "quote_volume": 94312.0106, "trades": 455, "taker_buy_base": 8661.85, "taker_buy_quote": 42791.6711 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 4.91, "high": 4.92, "low": 4.84, "close": 4.86, "volume": 20912.68, "close_time": 1765821599999, "quote_volume": 101781.7902, "trades": 395, "taker_buy_base": 11393.0, "taker_buy_quote": 55482.4361 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 4.85, "high": 4.9, "low": 4.8, "close": 4.9, "volume": 18136.79, "close_time": 1765825199999, "quote_volume": 87808.3222, "trades": 446, "taker_buy_base": 8992.98, "taker_buy_quote": 43603.8811 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 4.9, "high": 4.96, "low": 4.89, "close": 4.91, "volume": 11581.61, "close_time": 1765828799999, "quote_volume": 56971.3984, "trades": 366, "taker_buy_base": 6296.35, "taker_buy_quote": 31006.756 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.9, "high": 4.9, "low": 4.84, "close": 4.86, "volume": 13140.09, "close_time": 1765832399999, "quote_volume": 63937.6013, "trades": 305, "taker_buy_base": 3322.45, "taker_buy_quote": 16182.9195 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 4.87, "high": 4.93, "low": 4.85, "close": 4.91, "volume": 8485.97, "close_time": 1765835999999, "quote_volume": 41484.5438, "trades": 216, "taker_buy_base": 4196.37, "taker_buy_quote": 20538.7285 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 4.9, "high": 4.94, "low": 4.9, "close": 4.94, "volume": 8165.77, "close_time": 1765839599999, "quote_volume": 40093.3076, "trades": 174, "taker_buy_base": 3836.44, "taker_buy_quote": 18837.2387 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 4.94, "high": 4.97, "low": 4.93, "close": 4.96, "volume": 10154.36, "close_time": 1765843199999, "quote_volume": 50253.7119, "trades": 167, "taker_buy_base": 5809.29, "taker_buy_quote": 28768.6511 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.97, "high": 4.98, "low": 4.91, "close": 4.91, "volume": 7284.42, "close_time": 1765846799999, "quote_volume": 36067.5582, "trades": 172, "taker_buy_base": 4344.02, "taker_buy_quote": 21501.7521 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 4.9, "high": 4.93, "low": 4.89, "close": 4.92, "volume": 5716.05, "close_time": 1765850399999, "quote_volume": 28049.9643, "trades": 106, "taker_buy_base": 2284.62, "taker_buy_quote": 11211.0951 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 4.91, "high": 4.94, "low": 4.9, "close": 4.93, "volume": 2716.98, "close_time": 1765853999999, "quote_volume": 13366.5196, "trades": 92, "taker_buy_base": 1391.02, "taker_buy_quote": 6843.0788 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 4.93, "high": 4.93, "low": 4.88, "close": 4.93, "volume": 6110.87, "close_time": 1765857599999, "quote_volume": 30029.1337, "trades": 166, "taker_buy_base": 2994.96, "taker_buy_quote": 14723.0734 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.94, "high": 4.94, "low": 4.85, "close": 4.9, "volume": 7910.74, "close_time": 1765861199999, "quote_volume": 38671.6992, "trades": 227, "taker_buy_base": 4051.38, "taker_buy_quote": 19839.6229 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 4.9, "high": 4.93, "low": 4.9, "close": 4.92, "volume": 3085.67, "close_time": 1765864799999, "quote_volume": 15154.3963, "trades": 102, "taker_buy_base": 1613.04, "taker_buy_quote": 7917.0168 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 4.92, "high": 4.95, "low": 4.92, "close": 4.95, "volume": 4151.12, "close_time": 1765868399999, "quote_volume": 20487.4538, "trades": 137, "taker_buy_base": 2760.03, "taker_buy_quote": 13619.4702 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 4.95, "high": 4.95, "low": 4.87, "close": 4.88, "volume": 6419.55, "close_time": 1765871999999, "quote_volume": 31436.3475, "trades": 188, "taker_buy_base": 3760.46, "taker_buy_quote": 18404.7994 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 4.87, "high": 4.91, "low": 4.87, "close": 4.89, "volume": 5961.79, "close_time": 1765875599999, "quote_volume": 29191.6579, "trades": 204, "taker_buy_base": 2401.93, "taker_buy_quote": 11764.5858 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 4.89, "high": 4.89, "low": 4.87, "close": 4.88, "volume": 7339.77, "close_time": 1765879199999, "quote_volume": 35847.9211, "trades": 189, "taker_buy_base": 4483.56, "taker_buy_quote": 21907.0076 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 4.88, "high": 5.02, "low": 4.88, "close": 4.98, "volume": 18576.2, "close_time": 1765882799999, "quote_volume": 92086.9032, "trades": 393, "taker_buy_base": 11801.61, "taker_buy_quote": 58568.7257 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 4.98, "high": 5.01, "low": 4.96, "close": 5.01, "volume": 7552.1, "close_time": 1765886399999, "quote_volume": 37613.6479, "trades": 239, "taker_buy_base": 3160.68, "taker_buy_quote": 15742.1358 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.01, "high": 5.01, "low": 4.96, "close": 4.96, "volume": 8448.51, "close_time": 1765889999999, "quote_volume": 42098.0604, "trades": 224, "taker_buy_base": 4718.31, "taker_buy_quote": 23516.832 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 4.96, "high": 5.04, "low": 4.92, "close": 4.92, "volume": 19692.66, "close_time": 1765893599999, "quote_volume": 97701.0076, "trades": 411, "taker_buy_base": 9141.89, "taker_buy_quote": 45466.7568 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 4.92, "high": 4.98, "low": 4.88, "close": 4.96, "volume": 26312.61, "close_time": 1765897199999, "quote_volume": 129921.1425, "trades": 654, "taker_buy_base": 13211.23, "taker_buy_quote": 65298.9681 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 4.96, "high": 5.03, "low": 4.92, "close": 5.0, "volume": 20627.91, "close_time": 1765900799999, "quote_volume": 102363.3026, "trades": 486, "taker_buy_base": 9086.98, "taker_buy_quote": 45128.1126 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.02, "high": 5.03, "low": 4.97, "close": 5.0, "volume": 12853.72, "close_time": 1765904399999, "quote_volume": 64345.2219, "trades": 353, "taker_buy_base": 6289.66, "taker_buy_quote": 31482.105 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 5.0, "high": 5.03, "low": 4.93, "close": 4.94, "volume": 14625.91, "close_time": 1765907999999, "quote_volume": 72650.1769, "trades": 321, "taker_buy_base": 5539.21, "taker_buy_quote": 27559.8834 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 4.93, "high": 5.02, "low": 4.93, "close": 4.99, "volume": 8314.86, "close_time": 1765911599999, "quote_volume": 41343.4974, "trades": 264, "taker_buy_base": 4671.92, "taker_buy_quote": 23239.182 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 4.99, "high": 5.0, "low": 4.94, "close": 4.98, "volume": 7256.71, "close_time": 1765915199999, "quote_volume": 36055.0119, "trades": 182, "taker_buy_base": 3720.14, "taker_buy_quote": 18478.3545 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.98, "high": 5.0, "low": 4.96, "close": 4.96, "volume": 11915.35, "close_time": 1765918799999, "quote_volume": 59345.4716, "trades": 193, "taker_buy_base": 8578.19, "taker_buy_quote": 42747.407 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 4.95, "high": 4.97, "low": 4.94, "close": 4.95, "volume": 3989.84, "close_time": 1765922399999, "quote_volume": 19775.2839, "trades": 119, "taker_buy_base": 2580.82, "taker_buy_quote": 12791.5289 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 4.96, "high": 4.97, "low": 4.94, "close": 4.95, "volume": 2668.51, "close_time": 1765925999999, "quote_volume": 13214.3959, "trades": 75, "taker_buy_base": 1200.09, "taker_buy_quote": 5946.0016 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 4.94, "high": 4.94, "low": 4.9, "close": 4.92, "volume": 5254.74, "close_time": 1765929599999, "quote_volume": 25835.8241, "trades": 144, "taker_buy_base": 2301.52, "taker_buy_quote": 11305.452 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.91, "high": 4.91, "low": 4.88, "close": 4.9, "volume": 10016.45, "close_time": 1765933199999, "quote_volume": 48972.6016, "trades": 225, "taker_buy_base": 2729.29, "taker_buy_quote": 13356.6939 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 4.92, "high": 4.96, "low": 4.9, "close": 4.9, "volume": 4858.25, "close_time": 1765936799999, "quote_volume": 23940.7608, "trades": 143, "taker_buy_base": 3373.52, "taker_buy_quote": 16621.1902 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 4.91, "high": 4.92, "low": 4.87, "close": 4.92, "volume": 5285.66, "close_time": 1765940399999, "quote_volume": 25908.2494, "trades": 152, "taker_buy_base": 2556.65, "taker_buy_quote": 12529.1123 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 4.92, "high": 4.93, "low": 4.88, "close": 4.89, "volume": 4091.4, "close_time": 1765943999999, "quote_volume": 20095.8964, "trades": 110, "taker_buy_base": 1609.85, "taker_buy_quote": 7906.7999 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.88, "high": 4.89, "low": 4.84, "close": 4.86, "volume": 8377.22, "close_time": 1765947599999, "quote_volume": 40712.998, "trades": 184, "taker_buy_base": 3360.24, "taker_buy_quote": 16356.845 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 4.85, "high": 4.87, "low": 4.82, "close": 4.86, "volume": 7489.9, "close_time": 1765951199999, "quote_volume": 36314.477, "trades": 251, "taker_buy_base": 4262.93, "taker_buy_quote": 20674.9932 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 4.86, "high": 4.89, "low": 4.86, "close": 4.87, "volume": 4639.22, "close_time": 1765954799999, "quote_volume": 22603.2233, "trades": 140, "taker_buy_base": 2414.41, "taker_buy_quote": 11761.6819 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 4.86, "high": 4.89, "low": 4.85, "close": 4.86, "volume": 10920.43, "close_time": 1765958399999, "quote_volume": 53051.7629, "trades": 192, "taker_buy_base": 2946.76, "taker_buy_quote": 14333.3673 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.86, "high": 4.86, "low": 4.81, "close": 4.82, "volume": 8351.11, "close_time": 1765961999999, "quote_volume": 40314.7357, "trades": 146, "taker_buy_base": 4705.61, "taker_buy_quote": 22698.7597 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 4.82, "high": 4.83, "low": 4.79, "close": 4.81, "volume": 8448.04, "close_time": 1765965599999, "quote_volume": 40617.3353, "trades": 233, "taker_buy_base": 4171.6, "taker_buy_quote": 20074.7556 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 4.8, "high": 4.83, "low": 4.79, "close": 4.81, "volume": 9960.65, "close_time": 1765969199999, "quote_volume": 47850.1471, "trades": 209, "taker_buy_base": 3529.76, "taker_buy_quote": 16966.3706 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 4.81, "high": 4.85, "low": 4.81, "close": 4.84, "volume": 3651.88, "close_time": 1765972799999, "quote_volume": 17669.1465, "trades": 114, "taker_buy_base": 1796.2, "taker_buy_quote": 8687.3609 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.85, "high": 4.86, "low": 4.83, "close": 4.85, "volume": 17431.19, "close_time": 1765976399999, "quote_volume": 84521.2753, "trades": 315, "taker_buy_base": 7332.51, "taker_buy_quote": 35584.0732 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 4.85, "high": 4.91, "low": 4.84, "close": 4.9, "volume": 6817.11, "close_time": 1765979999999, "quote_volume": 33170.9109, "trades": 272, "taker_buy_base": 3323.85, "taker_buy_quote": 16187.5911 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 4.9, "high": 5.02, "low": 4.81, "close": 5.02, "volume": 31499.54, "close_time": 1765983599999, "quote_volume": 155177.0101, "trades": 576, "taker_buy_base": 17226.62, "taker_buy_quote": 84708.218 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 5.02, "high": 5.09, "low": 4.8, "close": 4.82, "volume": 34434.46, "close_time": 1765987199999, "quote_volume": 171330.2395, "trades": 938, "taker_buy_base": 16654.65, "taker_buy_quote": 82755.4476 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.82, "high": 4.85, "low": 4.66, "close": 4.73, "volume": 33904.25, "close_time": 1765990799999, "quote_volume": 160301.8134, "trades": 831, "taker_buy_base": 16720.58, "taker_buy_quote": 79125.0974 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 4.73, "high": 4.75, "low": 4.64, "close": 4.66, "volume": 14395.01, "close_time": 1765994399999, "quote_volume": 67563.7156, "trades": 345, "taker_buy_base": 6655.22, "taker_buy_quote": 31288.4115 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 4.66, "high": 4.69, "low": 4.61, "close": 4.61, "volume": 15101.42, "close_time": 1765997999999, "quote_volume": 70182.9113, "trades": 387, "taker_buy_base": 6305.16, "taker_buy_quote": 29309.6929 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 4.62, "high": 4.66, "low": 4.58, "close": 4.66, "volume": 17035.3, "close_time": 1766001599999, "quote_volume": 78467.5165, "trades": 368, "taker_buy_base": 7236.85, "taker_buy_quote": 33407.4463 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.66, "high": 4.72, "low": 4.64, "close": 4.68, "volume": 14980.11, "close_time": 1766005199999, "quote_volume": 70216.5331, "trades": 256, "taker_buy_base": 10502.75, "taker_buy_quote": 49230.6017 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 4.67, "high": 4.68, "low": 4.61, "close": 4.62, "volume": 5674.0, "close_time": 1766008799999, "quote_volume": 26307.9731, "trades": 232, "taker_buy_base": 2614.87, "taker_buy_quote": 12126.6031 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 4.62, "high": 4.65, "low": 4.6, "close": 4.64, "volume": 6246.1, "close_time": 1766012399999, "quote_volume": 28901.0795, "trades": 136, "taker_buy_base": 2798.48, "taker_buy_quote": 12946.5664 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 4.64, "high": 4.64, "low": 4.61, "close": 4.63, "volume": 8199.93, "close_time": 1766015999999, "quote_volume": 37881.0274, "trades": 148, "taker_buy_base": 4307.39, "taker_buy_quote": 19911.1518 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.63, "high": 4.63, "low": 4.61, "close": 4.63, "volume": 4060.35, "close_time": 1766019599999, "quote_volume": 18756.825, "trades": 106, "taker_buy_base": 1906.57, "taker_buy_quote": 8813.7896 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 4.62, "high": 4.62, "low": 4.57, "close": 4.59, "volume": 5471.92, "close_time": 1766023199999, "quote_volume": 25109.4703, "trades": 104, "taker_buy_base": 1992.7, "taker_buy_quote": 9151.9717 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 4.59, "high": 4.65, "low": 4.59, "close": 4.64, "volume": 4296.23, "close_time": 1766026799999, "quote_volume": 19882.1909, "trades": 89, "taker_buy_base": 2966.88, "taker_buy_quote": 13724.3314 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 4.63, "high": 4.64, "low": 4.58, "close": 4.6, "volume": 2878.23, "close_time": 1766030399999, "quote_volume": 13276.7109, "trades": 90, "taker_buy_base": 1658.75, "taker_buy_quote": 7646.9024 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.6, "high": 4.62, "low": 4.6, "close": 4.61, "volume": 2770.59, "close_time": 1766033999999, "quote_volume": 12780.0029, "trades": 92, "taker_buy_base": 1236.69, "taker_buy_quote": 5705.4341 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 4.6, "high": 4.6, "low": 4.529, "close": 4.537, "volume": 12565.56, "close_time": 1766037599999, "quote_volume": 57136.99314, "trades": 328, "taker_buy_base": 3953.75, "taker_buy_quote": 18008.19965 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 4.531, "high": 4.568, "low": 4.53, "close": 4.551, "volume": 8916.34, "close_time": 1766041199999, "quote_volume": 40580.75134, "trades": 204, "taker_buy_base": 5578.68, "taker_buy_quote": 25383.29944 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 4.552, "high": 4.585, "low": 4.551, "close": 4.571, "volume": 12405.83, "close_time": 1766044799999, "quote_volume": 56647.66738, "trades": 245, "taker_buy_base": 6513.19, "taker_buy_quote": 29730.96928 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 4.575, "high": 4.624, "low": 4.572, "close": 4.612, "volume": 12242.87, "close_time": 1766048399999, "quote_volume": 56379.26197, "trades": 336, "taker_buy_base": 6451.57, "taker_buy_quote": 29702.62868 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 4.612, "high": 4.612, "low": 4.584, "close": 4.59, "volume": 9593.98, "close_time": 1766051999999, "quote_volume": 44088.57331, "trades": 281, "taker_buy_base": 5773.87, "taker_buy_quote": 26528.54877 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 4.587, "high": 4.602, "low": 4.578, "close": 4.58, "volume": 7003.74, "close_time": 1766055599999, "quote_volume": 32144.82652, "trades": 283, "taker_buy_base": 4094.21, "taker_buy_quote": 18793.13557 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 4.584, "high": 4.59, "low": 4.563, "close": 4.585, "volume": 9424.28, "close_time": 1766059199999, "quote_volume": 43151.96625, "trades": 400, "taker_buy_base": 5181.59, "taker_buy_quote": 23728.617 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 4.586, "high": 4.625, "low": 4.576, "close": 4.62, "volume": 9600.11, "close_time": 1766062799999, "quote_volume": 44127.92625, "trades": 451, "taker_buy_base": 4643.45, "taker_buy_quote": 21354.61533 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 4.622, "high": 4.78, "low": 4.622, "close": 4.778, "volume": 62985.82, "close_time": 1766066399999, "quote_volume": 296888.58485, "trades": 2856, "taker_buy_base": 34032.26, "taker_buy_quote": 160466.4394 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 4.779, "high": 4.837, "low": 4.712, "close": 4.752, "volume": 41181.02, "close_time": 1766069999999, "quote_volume": 196425.76947, "trades": 2438, "taker_buy_base": 22414.06, "taker_buy_quote": 106939.02087 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 4.752, "high": 4.881, "low": 4.706, "close": 4.815, "volume": 30422.6, "close_time": 1766073599999, "quote_volume": 145954.85346, "trades": 1864, "taker_buy_base": 14769.27, "taker_buy_quote": 71019.64456 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 4.817, "high": 4.819, "low": 4.746, "close": 4.784, "volume": 12948.51, "close_time": 1766077199999, "quote_volume": 61901.10829, "trades": 855, "taker_buy_base": 7268.6, "taker_buy_quote": 34751.34941 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 4.784, "high": 4.785, "low": 4.462, "close": 4.563, "volume": 66957.0, "close_time": 1766080799999, "quote_volume": 306317.74725, "trades": 3620, "taker_buy_base": 30235.09, "taker_buy_quote": 138381.87608 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 4.559, "high": 4.612, "low": 4.462, "close": 4.476, "volume": 16415.72, "close_time": 1766084399999, "quote_volume": 74452.84165, "trades": 856, "taker_buy_base": 8020.45, "taker_buy_quote": 36574.10991 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 4.475, "high": 4.49, "low": 4.344, "close": 4.361, "volume": 24512.46, "close_time": 1766087999999, "quote_volume": 108110.07677, "trades": 865, "taker_buy_base": 9915.3, "taker_buy_quote": 43715.38003 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.361, "high": 4.415, "low": 4.361, "close": 4.376, "volume": 12492.64, "close_time": 1766091599999, "quote_volume": 54893.93902, "trades": 373, "taker_buy_base": 7179.67, "taker_buy_quote": 31570.68247 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 4.376, "high": 4.48, "low": 4.376, "close": 4.479, "volume": 14248.27, "close_time": 1766095199999, "quote_volume": 63269.81837, "trades": 415, "taker_buy_base": 9393.63, "taker_buy_quote": 41721.78265 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 4.481, "high": 4.497, "low": 4.457, "close": 4.473, "volume": 6332.27, "close_time": 1766098799999, "quote_volume": 28340.23552, "trades": 117, "taker_buy_base": 2517.13, "taker_buy_quote": 11272.52926 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 4.451, "high": 4.456, "low": 4.424, "close": 4.435, "volume": 8407.65, "close_time": 1766102399999, "quote_volume": 37288.94168, "trades": 156, "taker_buy_base": 1442.04, "taker_buy_quote": 6399.17181 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.433, "high": 4.438, "low": 4.39, "close": 4.418, "volume": 8578.19, "close_time": 1766105999999, "quote_volume": 37874.4236, "trades": 264, "taker_buy_base": 6266.46, "taker_buy_quote": 27660.53995 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 4.417, "high": 4.417, "low": 4.363, "close": 4.383, "volume": 3555.36, "close_time": 1766109599999, "quote_volume": 15596.09514, "trades": 157, "taker_buy_base": 2244.24, "taker_buy_quote": 9848.25264 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 4.382, "high": 4.422, "low": 4.363, "close": 4.412, "volume": 11164.21, "close_time": 1766113199999, "quote_volume": 48989.90909, "trades": 347, "taker_buy_base": 8802.09, "taker_buy_quote": 38624.32409 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 4.419, "high": 4.613, "low": 4.419, "close": 4.571, "volume": 25423.93, "close_time": 1766116799999, "quote_volume": 115393.18272, "trades": 804, "taker_buy_base": 17523.41, "taker_buy_quote": 79562.94467 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 4.572, "high": 4.604, "low": 4.57, "close": 4.584, "volume": 12142.45, "close_time": 1766120399999, "quote_volume": 55660.04986, "trades": 365, "taker_buy_base": 8183.8, "taker_buy_quote": 37511.80046 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 4.581, "high": 4.581, "low": 4.546, "close": 4.572, "volume": 13206.92, "close_time": 1766123999999, "quote_volume": 60312.32639, "trades": 326, "taker_buy_base": 8931.32, "taker_buy_quote": 40800.00124 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 4.578, "high": 4.619, "low": 4.558, "close": 4.608, "volume": 11346.46, "close_time": 1766127599999, "quote_volume": 51986.97058, "trades": 329, "taker_buy_base": 4846.87, "taker_buy_quote": 22216.29037 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 4.609, "high": 4.702, "low": 4.609, "close": 4.663, "volume": 15951.64, "close_time": 1766131199999, "quote_volume": 74350.9602, "trades": 559, "taker_buy_base": 9407.84, "taker_buy_quote": 43865.97838 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 4.663, "high": 4.692, "low": 4.656, "close": 4.683, "volume": 4586.7, "close_time": 1766134799999, "quote_volume": 21455.79162, "trades": 174, "taker_buy_base": 2178.43, "taker_buy_quote": 10197.74667 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 4.677, "high": 4.677, "low": 4.638, "close": 4.646, "volume": 7711.93, "close_time": 1766138399999, "quote_volume": 35890.41305, "trades": 229, "taker_buy_base": 4235.81, "taker_buy_quote": 19726.19348 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 4.646, "high": 4.662, "low": 4.638, "close": 4.65, "volume": 3622.65, "close_time": 1766141999999, "quote_volume": 16838.50617, "trades": 146, "taker_buy_base": 1791.7, "taker_buy_quote": 8329.95726 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 4.657, "high": 4.695, "low": 4.65, "close": 4.693, "volume": 9262.92, "close_time": 1766145599999, "quote_volume": 43313.41345, "trades": 203, "taker_buy_base": 4817.89, "taker_buy_quote": 22519.02406 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 4.694, "high": 4.724, "low": 4.675, "close": 4.713, "volume": 9338.73, "close_time": 1766149199999, "quote_volume": 43955.23049, "trades": 429, "taker_buy_base": 6303.72, "taker_buy_quote": 29678.27372 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 4.716, "high": 4.738, "low": 4.694, "close": 4.72, "volume": 6101.23, "close_time": 1766152799999, "quote_volume": 28772.40777, "trades": 327, "taker_buy_base": 2603.13, "taker_buy_quote": 12283.95467 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 4.719, "high": 4.809, "low": 4.692, "close": 4.759, "volume": 27184.73, "close_time": 1766156399999, "quote_volume": 128814.15571, "trades": 1025, "taker_buy_base": 15370.19, "taker_buy_quote": 72924.69452 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 4.757, "high": 4.864, "low": 4.744, "close": 4.768, "volume": 25812.87, "close_time": 1766159999999, "quote_volume": 123767.24581, "trades": 1035, "taker_buy_base": 12274.58, "taker_buy_quote": 58890.38206 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4.773, "high": 4.877, "low": 4.773, "close": 4.802, "volume": 14101.05, "close_time": 1766163599999, "quote_volume": 68022.44815, "trades": 667, "taker_buy_base": 7565.93, "taker_buy_quote": 36477.92138 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 4.806, "high": 4.86, "low": 4.718, "close": 4.721, "volume": 21646.8, "close_time": 1766167199999, "quote_volume": 103306.91917, "trades": 805, "taker_buy_base": 9747.65, "taker_buy_quote": 46590.5472 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 4.724, "high": 4.8, "low": 4.717, "close": 4.793, "volume": 14338.58, "close_time": 1766170799999, "quote_volume": 68314.2385, "trades": 536, "taker_buy_base": 10247.78, "taker_buy_quote": 48839.8016 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 4.8, "high": 4.9, "low": 4.8, "close": 4.877, "volume": 10865.18, "close_time": 1766174399999, "quote_volume": 52685.52913, "trades": 383, "taker_buy_base": 6159.83, "taker_buy_quote": 29871.40619 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.879, "high": 4.921, "low": 4.85, "close": 4.889, "volume": 12228.61, "close_time": 1766177999999, "quote_volume": 59735.07759, "trades": 491, "taker_buy_base": 7172.01, "taker_buy_quote": 35027.11895 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 4.88, "high": 4.885, "low": 4.828, "close": 4.833, "volume": 3800.27, "close_time": 1766181599999, "quote_volume": 18447.72178, "trades": 172, "taker_buy_base": 1027.7, "taker_buy_quote": 4982.69501 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 4.842, "high": 4.877, "low": 4.84, "close": 4.868, "volume": 1983.32, "close_time": 1766185199999, "quote_volume": 9644.35441, "trades": 141, "taker_buy_base": 1349.13, "taker_buy_quote": 6557.27356 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 4.863, "high": 4.864, "low": 4.826, "close": 4.831, "volume": 8763.33, "close_time": 1766188799999, "quote_volume": 42414.24483, "trades": 283, "taker_buy_base": 4687.93, "taker_buy_quote": 22672.57189 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.832, "high": 4.832, "low": 4.8, "close": 4.812, "volume": 4761.38, "close_time": 1766192399999, "quote_volume": 22940.68619, "trades": 250, "taker_buy_base": 1733.51, "taker_buy_quote": 8353.69211 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 4.807, "high": 4.809, "low": 4.789, "close": 4.796, "volume": 1691.12, "close_time": 1766195999999, "quote_volume": 8117.34057, "trades": 69, "taker_buy_base": 641.18, "taker_buy_quote": 3078.5576 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 4.797, "high": 4.806, "low": 4.787, "close": 4.793, "volume": 2004.37, "close_time": 1766199599999, "quote_volume": 9616.41372, "trades": 98, "taker_buy_base": 942.59, "taker_buy_quote": 4522.35879 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 4.793, "high": 4.815, "low": 4.78, "close": 4.8, "volume": 1409.52, "close_time": 1766203199999, "quote_volume": 6765.08387, "trades": 71, "taker_buy_base": 764.1, "taker_buy_quote": 3669.8176 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.802, "high": 4.803, "low": 4.768, "close": 4.77, "volume": 3463.44, "close_time": 1766206799999, "quote_volume": 16576.98487, "trades": 139, "taker_buy_base": 480.1, "taker_buy_quote": 2296.92959 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 4.768, "high": 4.789, "low": 4.765, "close": 4.781, "volume": 4297.04, "close_time": 1766210399999, "quote_volume": 20515.52778, "trades": 150, "taker_buy_base": 1795.7, "taker_buy_quote": 8576.83703 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 4.773, "high": 4.796, "low": 4.773, "close": 4.787, "volume": 2781.68, "close_time": 1766213999999, "quote_volume": 13323.72258, "trades": 107, "taker_buy_base": 2237.17, "taker_buy_quote": 10716.35626 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 4.793, "high": 4.838, "low": 4.785, "close": 4.838, "volume": 5463.87, "close_time": 1766217599999, "quote_volume": 26299.30978, "trades": 222, "taker_buy_base": 2718.86, "taker_buy_quote": 13080.13909 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.84, "high": 4.871, "low": 4.839, "close": 4.845, "volume": 6671.29, "close_time": 1766221199999, "quote_volume": 32394.10327, "trades": 365, "taker_buy_base": 2697.78, "taker_buy_quote": 13107.97819 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 4.843, "high": 4.855, "low": 4.839, "close": 4.839, "volume": 2987.76, "close_time": 1766224799999, "quote_volume": 14481.45606, "trades": 175, "taker_buy_base": 2270.04, "taker_buy_quote": 11003.67883 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 4.843, "high": 4.843, "low": 4.794, "close": 4.795, "volume": 8009.7, "close_time": 1766228399999, "quote_volume": 38552.30242, "trades": 344, "taker_buy_base": 3756.67, "taker_buy_quote": 18097.27394 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 4.797, "high": 4.834, "low": 4.789, "close": 4.827, "volume": 6626.56, "close_time": 1766231999999, "quote_volume": 31884.97365, "trades": 241, "taker_buy_base": 2856.62, "taker_buy_quote": 13758.13952 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.829, "high": 4.829, "low": 4.8, "close": 4.809, "volume": 7071.48, "close_time": 1766235599999, "quote_volume": 34022.83638, "trades": 213, "taker_buy_base": 2341.49, "taker_buy_quote": 11276.33652 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 4.81, "high": 4.817, "low": 4.781, "close": 4.805, "volume": 12956.07, "close_time": 1766239199999, "quote_volume": 62122.0056, "trades": 408, "taker_buy_base": 2873.68, "taker_buy_quote": 13797.95984 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 4.803, "high": 4.826, "low": 4.771, "close": 4.824, "volume": 3932.2, "close_time": 1766242799999, "quote_volume": 18890.28821, "trades": 180, "taker_buy_base": 1393.3, "taker_buy_quote": 6708.53961 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 4.822, "high": 4.823, "low": 4.785, "close": 4.796, "volume": 6357.05, "close_time": 1766246399999, "quote_volume": 30517.54654, "trades": 238, "taker_buy_base": 2089.44, "taker_buy_quote": 10025.30584 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.8, "high": 4.806, "low": 4.777, "close": 4.79, "volume": 7576.2, "close_time": 1766249999999, "quote_volume": 36292.64185, "trades": 191, "taker_buy_base": 4418.38, "taker_buy_quote": 21167.55637 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 4.792, "high": 4.807, "low": 4.779, "close": 4.783, "volume": 4299.82, "close_time": 1766253599999, "quote_volume": 20607.40596, "trades": 158, "taker_buy_base": 2232.62, "taker_buy_quote": 10702.15125 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 4.782, "high": 4.797, "low": 4.775, "close": 4.796, "volume": 5069.85, "close_time": 1766257199999, "quote_volume": 24239.57839, "trades": 297, "taker_buy_base": 4488.88, "taker_buy_quote": 21460.68845 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 4.78, "high": 4.784, "low": 4.774, "close": 4.774, "volume": 1936.8, "close_time": 1766260799999, "quote_volume": 9254.88208, "trades": 83, "taker_buy_base": 1218.16, "taker_buy_quote": 5820.31216 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.774, "high": 4.775, "low": 4.76, "close": 4.77, "volume": 3895.6, "close_time": 1766264399999, "quote_volume": 18570.57741, "trades": 180, "taker_buy_base": 2141.47, "taker_buy_quote": 10212.67229 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 4.774, "high": 4.784, "low": 4.765, "close": 4.766, "volume": 3823.78, "close_time": 1766267999999, "quote_volume": 18258.47648, "trades": 214, "taker_buy_base": 1867.24, "taker_buy_quote": 8924.45147 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 4.769, "high": 4.777, "low": 4.748, "close": 4.77, "volume": 3072.29, "close_time": 1766271599999, "quote_volume": 14619.74712, "trades": 133, "taker_buy_base": 601.36, "taker_buy_quote": 2863.08332 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 4.769, "high": 4.777, "low": 4.758, "close": 4.764, "volume": 4056.91, "close_time": 1766275199999, "quote_volume": 19335.70635, "trades": 151, "taker_buy_base": 1993.08, "taker_buy_quote": 9501.08744 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.76, "high": 4.771, "low": 4.742, "close": 4.744, "volume": 3006.73, "close_time": 1766278799999, "quote_volume": 14297.50832, "trades": 106, "taker_buy_base": 934.27, "taker_buy_quote": 4443.5276 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 4.746, "high": 4.746, "low": 4.718, "close": 4.722, "volume": 5947.89, "close_time": 1766282399999, "quote_volume": 28134.1777, "trades": 237, "taker_buy_base": 1056.66, "taker_buy_quote": 4998.83812 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 4.719, "high": 4.73, "low": 4.696, "close": 4.703, "volume": 2766.99, "close_time": 1766285999999, "quote_volume": 13023.07582, "trades": 151, "taker_buy_base": 1402.04, "taker_buy_quote": 6600.20158 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 4.703, "high": 4.744, "low": 4.703, "close": 4.734, "volume": 765.82, "close_time": 1766289599999, "quote_volume": 3620.62463, "trades": 45, "taker_buy_base": 426.38, "taker_buy_quote": 2015.35356 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.727, "high": 4.73, "low": 4.716, "close": 4.719, "volume": 1287.42, "close_time": 1766293199999, "quote_volume": 6082.34569, "trades": 49, "taker_buy_base": 496.05, "taker_buy_quote": 2342.80723 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 4.718, "high": 4.742, "low": 4.717, "close": 4.724, "volume": 1265.26, "close_time": 1766296799999, "quote_volume": 5984.09649, "trades": 56, "taker_buy_base": 464.32, "taker_buy_quote": 2195.29105 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 4.725, "high": 4.727, "low": 4.706, "close": 4.712, "volume": 1963.23, "close_time": 1766300399999, "quote_volume": 9264.89545, "trades": 99, "taker_buy_base": 139.41, "taker_buy_quote": 657.21547 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 4.709, "high": 4.713, "low": 4.701, "close": 4.706, "volume": 5095.14, "close_time": 1766303999999, "quote_volume": 23978.86904, "trades": 195, "taker_buy_base": 2468.26, "taker_buy_quote": 11616.18511 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.704, "high": 4.723, "low": 4.689, "close": 4.694, "volume": 8938.93, "close_time": 1766307599999, "quote_volume": 42013.21207, "trades": 317, "taker_buy_base": 4046.65, "taker_buy_quote": 19030.61207 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 4.696, "high": 4.752, "low": 4.677, "close": 4.728, "volume": 16101.53, "close_time": 1766311199999, "quote_volume": 75750.48326, "trades": 518, "taker_buy_base": 7275.62, "taker_buy_quote": 34242.7395 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 4.734, "high": 4.735, "low": 4.692, "close": 4.703, "volume": 3221.45, "close_time": 1766314799999, "quote_volume": 15202.82412, "trades": 212, "taker_buy_base": 2092.87, "taker_buy_quote": 9882.30623 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 4.704, "high": 4.712, "low": 4.673, "close": 4.676, "volume": 4705.38, "close_time": 1766318399999, "quote_volume": 22053.24849, "trades": 288, "taker_buy_base": 1125.3, "taker_buy_quote": 5276.05863 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.677, "high": 4.694, "low": 4.638, "close": 4.647, "volume": 10731.05, "close_time": 1766321999999, "quote_volume": 50086.88406, "trades": 332, "taker_buy_base": 5037.41, "taker_buy_quote": 23525.29282 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 4.645, "high": 4.645, "low": 4.512, "close": 4.519, "volume": 17783.19, "close_time": 1766325599999, "quote_volume": 81304.92296, "trades": 799, "taker_buy_base": 7293.0, "taker_buy_quote": 33307.79349 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 4.516, "high": 4.57, "low": 4.512, "close": 4.535, "volume": 11209.33, "close_time": 1766329199999, "quote_volume": 50865.94239, "trades": 374, "taker_buy_base": 5213.8, "taker_buy_quote": 23659.94586 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 4.53, "high": 4.537, "low": 4.505, "close": 4.52, "volume": 6737.14, "close_time": 1766332799999, "quote_volume": 30457.20308, "trades": 318, "taker_buy_base": 3791.29, "taker_buy_quote": 17139.36663 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.518, "high": 4.571, "low": 4.511, "close": 4.566, "volume": 3886.15, "close_time": 1766336399999, "quote_volume": 17602.38168, "trades": 224, "taker_buy_base": 2540.76, "taker_buy_quote": 11507.1745 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 4.571, "high": 4.607, "low": 4.565, "close": 4.568, "volume": 6929.97, "close_time": 1766339999999, "quote_volume": 31780.52112, "trades": 228, "taker_buy_base": 3128.37, "taker_buy_quote": 14356.25693 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 4.57, "high": 4.584, "low": 4.539, "close": 4.575, "volume": 4383.96, "close_time": 1766343599999, "quote_volume": 19974.91484, "trades": 219, "taker_buy_base": 1961.08, "taker_buy_quote": 8945.61413 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 4.582, "high": 4.594, "low": 4.548, "close": 4.584, "volume": 6679.77, "close_time": 1766347199999, "quote_volume": 30551.61591, "trades": 200, "taker_buy_base": 1726.35, "taker_buy_quote": 7895.66625 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.584, "high": 4.587, "low": 4.54, "close": 4.548, "volume": 13841.32, "close_time": 1766350799999, "quote_volume": 63086.61039, "trades": 424, "taker_buy_base": 5525.28, "taker_buy_quote": 25196.31662 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 4.549, "high": 4.56, "low": 4.507, "close": 4.51, "volume": 10079.74, "close_time": 1766354399999, "quote_volume": 45737.58743, "trades": 306, "taker_buy_base": 4580.18, "taker_buy_quote": 20785.75787 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 4.511, "high": 4.576, "low": 4.504, "close": 4.575, "volume": 5256.9, "close_time": 1766357999999, "quote_volume": 23822.16341, "trades": 184, "taker_buy_base": 3696.51, "taker_buy_quote": 16736.57679 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 4.584, "high": 4.61, "low": 4.546, "close": 4.559, "volume": 3308.82, "close_time": 1766361599999, "quote_volume": 15180.19822, "trades": 108, "taker_buy_base": 1861.87, "taker_buy_quote": 8559.93917 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.572, "high": 4.69, "low": 4.572, "close": 4.6, "volume": 20008.74, "close_time": 1766365199999, "quote_volume": 92801.18917, "trades": 659, "taker_buy_base": 9050.96, "taker_buy_quote": 41958.16734 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 4.598, "high": 4.663, "low": 4.595, "close": 4.617, "volume": 7649.33, "close_time": 1766368799999, "quote_volume": 35403.678, "trades": 295, "taker_buy_base": 4277.86, "taker_buy_quote": 19811.60422 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 4.601, "high": 4.601, "low": 4.529, "close": 4.569, "volume": 6809.41, "close_time": 1766372399999, "quote_volume": 31059.31068, "trades": 265, "taker_buy_base": 3390.28, "taker_buy_quote": 15449.64763 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 4.565, "high": 4.648, "low": 4.559, "close": 4.623, "volume": 4259.67, "close_time": 1766375999999, "quote_volume": 19677.47592, "trades": 159, "taker_buy_base": 2451.74, "taker_buy_quote": 11311.6336 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.631, "high": 4.656, "low": 4.62, "close": 4.637, "volume": 3486.79, "close_time": 1766379599999, "quote_volume": 16164.7891, "trades": 126, "taker_buy_base": 1334.15, "taker_buy_quote": 6192.71889 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 4.632, "high": 4.652, "low": 4.62, "close": 4.625, "volume": 3099.28, "close_time": 1766383199999, "quote_volume": 14354.10397, "trades": 96, "taker_buy_base": 910.75, "taker_buy_quote": 4222.69378 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 4.622, "high": 4.656, "low": 4.62, "close": 4.62, "volume": 2352.9, "close_time": 1766386799999, "quote_volume": 10908.12331, "trades": 101, "taker_buy_base": 1358.4, "taker_buy_quote": 6304.61948 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 4.62, "high": 4.64, "low": 4.614, "close": 4.616, "volume": 3099.81, "close_time": 1766390399999, "quote_volume": 14347.9445, "trades": 199, "taker_buy_base": 1997.81, "taker_buy_quote": 9249.45979 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.641, "high": 4.7, "low": 4.621, "close": 4.632, "volume": 9320.25, "close_time": 1766393999999, "quote_volume": 43523.69579, "trades": 420, "taker_buy_base": 4812.87, "taker_buy_quote": 22477.89008 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 4.628, "high": 4.637, "low": 4.611, "close": 4.632, "volume": 5532.69, "close_time": 1766397599999, "quote_volume": 25584.69923, "trades": 362, "taker_buy_base": 3268.43, "taker_buy_quote": 15120.29582 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 4.637, "high": 4.673, "low": 4.63, "close": 4.661, "volume": 6984.4, "close_time": 1766401199999, "quote_volume": 32540.17097, "trades": 285, "taker_buy_base": 3037.24, "taker_buy_quote": 14142.03103 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 4.66, "high": 4.702, "low": 4.645, "close": 4.686, "volume": 6105.82, "close_time": 1766404799999, "quote_volume": 28513.66741, "trades": 234, "taker_buy_base": 3207.14, "taker_buy_quote": 14994.75455 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4.692, "high": 4.738, "low": 4.686, "close": 4.701, "volume": 15033.11, "close_time": 1766408399999, "quote_volume": 70787.55502, "trades": 482, "taker_buy_base": 4235.14, "taker_buy_quote": 19944.12596 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 4.712, "high": 4.722, "low": 4.676, "close": 4.705, "volume": 14486.53, "close_time": 1766411999999, "quote_volume": 68085.17801, "trades": 444, "taker_buy_base": 8656.32, "taker_buy_quote": 40699.22396 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 4.704, "high": 4.747, "low": 4.672, "close": 4.71, "volume": 20517.31, "close_time": 1766415599999, "quote_volume": 96728.20288, "trades": 707, "taker_buy_base": 11260.03, "taker_buy_quote": 53068.92035 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 4.709, "high": 4.746, "low": 4.636, "close": 4.697, "volume": 23552.63, "close_time": 1766419199999, "quote_volume": 110313.38155, "trades": 897, "taker_buy_base": 12860.2, "taker_buy_quote": 60235.0969 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.703, "high": 4.749, "low": 4.697, "close": 4.717, "volume": 9507.39, "close_time": 1766422799999, "quote_volume": 44885.73847, "trades": 318, "taker_buy_base": 4694.35, "taker_buy_quote": 22157.93794 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 4.715, "high": 4.728, "low": 4.679, "close": 4.718, "volume": 6147.1, "close_time": 1766426399999, "quote_volume": 28878.06453, "trades": 249, "taker_buy_base": 2751.21, "taker_buy_quote": 12928.52075 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 4.725, "high": 4.755, "low": 4.697, "close": 4.71, "volume": 13384.42, "close_time": 1766429999999, "quote_volume": 63214.52965, "trades": 348, "taker_buy_base": 4152.57, "taker_buy_quote": 19641.81332 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 4.707, "high": 4.708, "low": 4.573, "close": 4.586, "volume": 18978.42, "close_time": 1766433599999, "quote_volume": 87753.22398, "trades": 615, "taker_buy_base": 10992.61, "taker_buy_quote": 50773.46345 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.578, "high": 4.616, "low": 4.553, "close": 4.572, "volume": 10150.62, "close_time": 1766437199999, "quote_volume": 46469.29741, "trades": 419, "taker_buy_base": 5914.81, "taker_buy_quote": 27089.33325 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 4.575, "high": 4.622, "low": 4.575, "close": 4.595, "volume": 8318.7, "close_time": 1766440799999, "quote_volume": 38217.784, "trades": 240, "taker_buy_base": 4601.86, "taker_buy_quote": 21168.08635 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 4.593, "high": 4.682, "low": 4.588, "close": 4.673, "volume": 10929.97, "close_time": 1766444399999, "quote_volume": 50590.69382, "trades": 251, "taker_buy_base": 6291.55, "taker_buy_quote": 29140.59891 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 4.669, "high": 4.678, "low": 4.646, "close": 4.661, "volume": 4249.5, "close_time": 1766447999999, "quote_volume": 19820.1644, "trades": 223, "taker_buy_base": 3429.54, "taker_buy_quote": 15994.88665 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.652, "high": 4.7, "low": 4.652, "close": 4.683, "volume": 5346.73, "close_time": 1766451599999, "quote_volume": 25024.90468, "trades": 244, "taker_buy_base": 3657.08, "taker_buy_quote": 17120.49354 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 4.679, "high": 4.691, "low": 4.645, "close": 4.651, "volume": 2677.55, "close_time": 1766455199999, "quote_volume": 12487.74868, "trades": 169, "taker_buy_base": 1596.36, "taker_buy_quote": 7444.41992 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 4.649, "high": 4.693, "low": 4.623, "close": 4.625, "volume": 4160.35, "close_time": 1766458799999, "quote_volume": 19379.2557, "trades": 209, "taker_buy_base": 2220.13, "taker_buy_quote": 10344.9929 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 4.622, "high": 4.639, "low": 4.598, "close": 4.625, "volume": 3903.38, "close_time": 1766462399999, "quote_volume": 18000.30624, "trades": 116, "taker_buy_base": 692.53, "taker_buy_quote": 3197.21832 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.622, "high": 4.65, "low": 4.615, "close": 4.617, "volume": 7219.44, "close_time": 1766465999999, "quote_volume": 33390.68958, "trades": 166, "taker_buy_base": 1197.13, "taker_buy_quote": 5545.95014 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 4.612, "high": 4.623, "low": 4.584, "close": 4.616, "volume": 3133.38, "close_time": 1766469599999, "quote_volume": 14427.07774, "trades": 140, "taker_buy_base": 823.97, "taker_buy_quote": 3797.09711 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 4.605, "high": 4.611, "low": 4.556, "close": 4.571, "volume": 8756.52, "close_time": 1766473199999, "quote_volume": 40064.71126, "trades": 242, "taker_buy_base": 1494.47, "taker_buy_quote": 6844.67792 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 4.574, "high": 4.586, "low": 4.559, "close": 4.572, "volume": 3107.63, "close_time": 1766476799999, "quote_volume": 14219.64782, "trades": 125, "taker_buy_base": 1701.96, "taker_buy_quote": 7790.49198 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.571, "high": 4.616, "low": 4.571, "close": 4.577, "volume": 3120.46, "close_time": 1766480399999, "quote_volume": 14325.3819, "trades": 102, "taker_buy_base": 1583.58, "taker_buy_quote": 7266.07496 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 4.581, "high": 4.591, "low": 4.56, "close": 4.583, "volume": 5749.0, "close_time": 1766483999999, "quote_volume": 26328.64736, "trades": 171, "taker_buy_base": 2965.73, "taker_buy_quote": 13581.2191 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 4.586, "high": 4.614, "low": 4.585, "close": 4.59, "volume": 3596.77, "close_time": 1766487599999, "quote_volume": 16528.42274, "trades": 131, "taker_buy_base": 1376.36, "taker_buy_quote": 6322.99272 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 4.589, "high": 4.607, "low": 4.582, "close": 4.592, "volume": 2199.12, "close_time": 1766491199999, "quote_volume": 10103.52405, "trades": 154, "taker_buy_base": 1090.64, "taker_buy_quote": 5013.98412 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.592, "high": 4.593, "low": 4.547, "close": 4.574, "volume": 10056.93, "close_time": 1766494799999, "quote_volume": 45916.04347, "trades": 351, "taker_buy_base": 3458.71, "taker_buy_quote": 15796.46109 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 4.566, "high": 4.602, "low": 4.529, "close": 4.565, "volume": 10393.92, "close_time": 1766498399999, "quote_volume": 47420.89062, "trades": 413, "taker_buy_base": 5467.25, "taker_buy_quote": 24949.44401 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 4.563, "high": 4.584, "low": 4.485, "close": 4.524, "volume": 22497.88, "close_time": 1766501999999, "quote_volume": 102175.93923, "trades": 698, "taker_buy_base": 13596.06, "taker_buy_quote": 61792.81477 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 4.519, "high": 4.564, "low": 4.506, "close": 4.546, "volume": 5093.08, "close_time": 1766505599999, "quote_volume": 23130.62236, "trades": 240, "taker_buy_base": 2196.72, "taker_buy_quote": 9977.6152 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.542, "high": 4.62, "low": 4.54, "close": 4.599, "volume": 10055.15, "close_time": 1766509199999, "quote_volume": 46132.42567, "trades": 404, "taker_buy_base": 5204.03, "taker_buy_quote": 23874.35438 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 4.601, "high": 4.622, "low": 4.524, "close": 4.524, "volume": 4612.97, "close_time": 1766512799999, "quote_volume": 21164.7373, "trades": 191, "taker_buy_base": 1785.06, "taker_buy_quote": 8195.0504 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 4.527, "high": 4.64, "low": 4.527, "close": 4.629, "volume": 7017.95, "close_time": 1766516399999, "quote_volume": 32171.98243, "trades": 327, "taker_buy_base": 4293.88, "taker_buy_quote": 19688.14609 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 4.635, "high": 4.64, "low": 4.598, "close": 4.602, "volume": 2105.24, "close_time": 1766519999999, "quote_volume": 9718.11905, "trades": 90, "taker_buy_base": 694.21, "taker_buy_quote": 3204.91916 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.602, "high": 4.67, "low": 4.595, "close": 4.617, "volume": 4250.34, "close_time": 1766523599999, "quote_volume": 19657.54221, "trades": 157, "taker_buy_base": 1734.37, "taker_buy_quote": 8027.77966 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 4.627, "high": 4.629, "low": 4.605, "close": 4.608, "volume": 2179.62, "close_time": 1766527199999, "quote_volume": 10061.10656, "trades": 81, "taker_buy_base": 1276.57, "taker_buy_quote": 5895.0381 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 4.607, "high": 4.621, "low": 4.567, "close": 4.588, "volume": 2409.59, "close_time": 1766530799999, "quote_volume": 11075.22232, "trades": 111, "taker_buy_base": 683.3, "taker_buy_quote": 3139.21516 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 4.583, "high": 4.603, "low": 4.572, "close": 4.602, "volume": 3067.46, "close_time": 1766534399999, "quote_volume": 14077.13204, "trades": 107, "taker_buy_base": 2109.63, "taker_buy_quote": 9685.72831 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.605, "high": 4.62, "low": 4.591, "close": 4.61, "volume": 4001.69, "close_time": 1766537999999, "quote_volume": 18427.70973, "trades": 174, "taker_buy_base": 2377.93, "taker_buy_quote": 10957.47136 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 4.613, "high": 4.628, "low": 4.574, "close": 4.58, "volume": 3364.33, "close_time": 1766541599999, "quote_volume": 15490.83383, "trades": 170, "taker_buy_base": 912.92, "taker_buy_quote": 4204.01249 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 4.578, "high": 4.578, "low": 4.505, "close": 4.52, "volume": 4379.09, "close_time": 1766545199999, "quote_volume": 19882.34108, "trades": 243, "taker_buy_base": 1987.79, "taker_buy_quote": 9019.28062 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 4.512, "high": 4.555, "low": 4.488, "close": 4.547, "volume": 3374.27, "close_time": 1766548799999, "quote_volume": 15259.98436, "trades": 186, "taker_buy_base": 1227.46, "taker_buy_quote": 5556.14518 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.548, "high": 4.57, "low": 4.512, "close": 4.512, "volume": 1856.12, "close_time": 1766552399999, "quote_volume": 8421.58371, "trades": 83, "taker_buy_base": 625.27, "taker_buy_quote": 2839.86181 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 4.51, "high": 4.521, "low": 4.465, "close": 4.483, "volume": 5802.76, "close_time": 1766555999999, "quote_volume": 26042.85307, "trades": 314, "taker_buy_base": 3656.12, "taker_buy_quote": 16414.83648 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 4.481, "high": 4.496, "low": 4.465, "close": 4.489, "volume": 3496.14, "close_time": 1766559599999, "quote_volume": 15673.41214, "trades": 157, "taker_buy_base": 2579.32, "taker_buy_quote": 11562.96496 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 4.489, "high": 4.511, "low": 4.48, "close": 4.48, "volume": 7374.59, "close_time": 1766563199999, "quote_volume": 33158.02621, "trades": 246, "taker_buy_base": 5310.34, "taker_buy_quote": 23885.41625 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.471, "high": 4.487, "low": 4.452, "close": 4.466, "volume": 3425.26, "close_time": 1766566799999, "quote_volume": 15326.75526, "trades": 153, "taker_buy_base": 1477.85, "taker_buy_quote": 6613.49416 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 4.473, "high": 4.492, "low": 4.472, "close": 4.478, "volume": 13985.44, "close_time": 1766570399999, "quote_volume": 62708.77608, "trades": 326, "taker_buy_base": 7556.11, "taker_buy_quote": 33851.4426 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 4.478, "high": 4.49, "low": 4.443, "close": 4.449, "volume": 12703.68, "close_time": 1766573999999, "quote_volume": 56775.44841, "trades": 412, "taker_buy_base": 7086.43, "taker_buy_quote": 31669.45923 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 4.448, "high": 4.468, "low": 4.447, "close": 4.452, "volume": 4086.32, "close_time": 1766577599999, "quote_volume": 18216.63812, "trades": 174, "taker_buy_base": 1747.61, "taker_buy_quote": 7797.3187 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.448, "high": 4.488, "low": 4.448, "close": 4.482, "volume": 5924.22, "close_time": 1766581199999, "quote_volume": 26507.69057, "trades": 215, "taker_buy_base": 4096.0, "taker_buy_quote": 18327.95779 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 4.482, "high": 4.484, "low": 4.463, "close": 4.463, "volume": 3204.07, "close_time": 1766584799999, "quote_volume": 14334.39895, "trades": 145, "taker_buy_base": 1291.15, "taker_buy_quote": 5777.55484 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 4.47, "high": 4.519, "low": 4.42, "close": 4.493, "volume": 14419.73, "close_time": 1766588399999, "quote_volume": 64410.42817, "trades": 578, "taker_buy_base": 6501.15, "taker_buy_quote": 29087.46609 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 4.496, "high": 4.54, "low": 4.465, "close": 4.528, "volume": 7388.38, "close_time": 1766591999999, "quote_volume": 33305.10901, "trades": 339, "taker_buy_base": 4336.91, "taker_buy_quote": 19576.77749 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.526, "high": 4.573, "low": 4.501, "close": 4.55, "volume": 11219.1, "close_time": 1766595599999, "quote_volume": 50902.49797, "trades": 608, "taker_buy_base": 6537.27, "taker_buy_quote": 29627.06194 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 4.551, "high": 4.567, "low": 4.495, "close": 4.5, "volume": 3069.38, "close_time": 1766599199999, "quote_volume": 13926.27373, "trades": 202, "taker_buy_base": 1146.26, "taker_buy_quote": 5208.3518 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 4.501, "high": 4.51, "low": 4.487, "close": 4.493, "volume": 3301.85, "close_time": 1766602799999, "quote_volume": 14856.15637, "trades": 177, "taker_buy_base": 1748.87, "taker_buy_quote": 7869.18707 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 4.492, "high": 4.519, "low": 4.481, "close": 4.518, "volume": 3077.99, "close_time": 1766606399999, "quote_volume": 13860.92414, "trades": 118, "taker_buy_base": 1643.99, "taker_buy_quote": 7410.62545 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.518, "high": 4.543, "low": 4.518, "close": 4.535, "volume": 5913.2, "close_time": 1766609999999, "quote_volume": 26815.2922, "trades": 194, "taker_buy_base": 4326.7, "taker_buy_quote": 19622.4131 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 4.535, "high": 4.546, "low": 4.525, "close": 4.542, "volume": 4029.31, "close_time": 1766613599999, "quote_volume": 18273.09845, "trades": 187, "taker_buy_base": 2765.37, "taker_buy_quote": 12545.5635 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 4.541, "high": 4.61, "low": 4.541, "close": 4.602, "volume": 4883.49, "close_time": 1766617199999, "quote_volume": 22355.40099, "trades": 207, "taker_buy_base": 3271.73, "taker_buy_quote": 14959.32675 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 4.604, "high": 4.606, "low": 4.571, "close": 4.576, "volume": 1659.59, "close_time": 1766620799999, "quote_volume": 7600.21513, "trades": 107, "taker_buy_base": 494.55, "taker_buy_quote": 2266.2609 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.575, "high": 4.579, "low": 4.54, "close": 4.542, "volume": 1950.57, "close_time": 1766624399999, "quote_volume": 8899.98794, "trades": 105, "taker_buy_base": 634.0, "taker_buy_quote": 2893.78502 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 4.544, "high": 4.577, "low": 4.544, "close": 4.573, "volume": 1560.32, "close_time": 1766627999999, "quote_volume": 7114.05286, "trades": 73, "taker_buy_base": 686.95, "taker_buy_quote": 3132.26734 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 4.572, "high": 4.616, "low": 4.557, "close": 4.614, "volume": 2717.89, "close_time": 1766631599999, "quote_volume": 12474.43263, "trades": 153, "taker_buy_base": 1200.03, "taker_buy_quote": 5508.41484 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 4.616, "high": 4.628, "low": 4.611, "close": 4.624, "volume": 2670.98, "close_time": 1766635199999, "quote_volume": 12328.09613, "trades": 132, "taker_buy_base": 1462.78, "taker_buy_quote": 6754.04344 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.63, "high": 4.641, "low": 4.62, "close": 4.631, "volume": 3414.96, "close_time": 1766638799999, "quote_volume": 15825.15244, "trades": 114, "taker_buy_base": 2598.15, "taker_buy_quote": 12042.1406 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 4.623, "high": 4.623, "low": 4.604, "close": 4.604, "volume": 1529.16, "close_time": 1766642399999, "quote_volume": 7050.64143, "trades": 73, "taker_buy_base": 761.69, "taker_buy_quote": 3510.28803 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 4.605, "high": 4.631, "low": 4.605, "close": 4.627, "volume": 676.48, "close_time": 1766645999999, "quote_volume": 3128.37463, "trades": 40, "taker_buy_base": 189.37, "taker_buy_quote": 875.58248 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 4.624, "high": 4.634, "low": 4.604, "close": 4.633, "volume": 1317.0, "close_time": 1766649599999, "quote_volume": 6078.82651, "trades": 66, "taker_buy_base": 640.35, "taker_buy_quote": 2956.81768 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.635, "high": 4.656, "low": 4.589, "close": 4.617, "volume": 7737.63, "close_time": 1766653199999, "quote_volume": 35709.83581, "trades": 320, "taker_buy_base": 3508.41, "taker_buy_quote": 16213.57061 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 4.621, "high": 4.621, "low": 4.601, "close": 4.604, "volume": 2982.0, "close_time": 1766656799999, "quote_volume": 13742.08167, "trades": 141, "taker_buy_base": 685.57, "taker_buy_quote": 3160.95929 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 4.605, "high": 4.605, "low": 4.552, "close": 4.566, "volume": 4151.98, "close_time": 1766660399999, "quote_volume": 18991.61488, "trades": 236, "taker_buy_base": 1668.67, "taker_buy_quote": 7632.68895 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 4.561, "high": 4.589, "low": 4.561, "close": 4.584, "volume": 2086.94, "close_time": 1766663999999, "quote_volume": 9553.56084, "trades": 114, "taker_buy_base": 1104.77, "taker_buy_quote": 5058.38285 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.582, "high": 4.618, "low": 4.582, "close": 4.617, "volume": 8271.1, "close_time": 1766667599999, "quote_volume": 38122.16903, "trades": 208, "taker_buy_base": 3532.19, "taker_buy_quote": 16263.00257 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 4.615, "high": 4.635, "low": 4.61, "close": 4.625, "volume": 8587.27, "close_time": 1766671199999, "quote_volume": 39674.15867, "trades": 188, "taker_buy_base": 2720.14, "taker_buy_quote": 12574.91304 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 4.624, "high": 4.633, "low": 4.587, "close": 4.597, "volume": 4769.64, "close_time": 1766674799999, "quote_volume": 21969.55754, "trades": 164, "taker_buy_base": 2237.28, "taker_buy_quote": 10328.5387 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 4.596, "high": 4.67, "low": 4.576, "close": 4.638, "volume": 9044.37, "close_time": 1766678399999, "quote_volume": 41824.09769, "trades": 276, "taker_buy_base": 4538.5, "taker_buy_quote": 20947.25725 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.645, "high": 4.674, "low": 4.61, "close": 4.615, "volume": 6016.21, "close_time": 1766681999999, "quote_volume": 27931.70956, "trades": 169, "taker_buy_base": 1779.67, "taker_buy_quote": 8271.42496 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 4.61, "high": 4.624, "low": 4.595, "close": 4.621, "volume": 3649.69, "close_time": 1766685599999, "quote_volume": 16837.2812, "trades": 156, "taker_buy_base": 3013.5, "taker_buy_quote": 13905.64081 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 4.621, "high": 4.653, "low": 4.621, "close": 4.641, "volume": 5457.18, "close_time": 1766689199999, "quote_volume": 25312.18922, "trades": 133, "taker_buy_base": 3859.0, "taker_buy_quote": 17898.30746 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 4.647, "high": 4.647, "low": 4.625, "close": 4.643, "volume": 895.95, "close_time": 1766692799999, "quote_volume": 4152.37682, "trades": 34, "taker_buy_base": 136.84, "taker_buy_quote": 633.9974 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.655, "high": 4.666, "low": 4.638, "close": 4.644, "volume": 2456.41, "close_time": 1766696399999, "quote_volume": 11428.54095, "trades": 78, "taker_buy_base": 1027.23, "taker_buy_quote": 4776.29532 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 4.644, "high": 4.651, "low": 4.627, "close": 4.636, "volume": 11009.98, "close_time": 1766699999999, "quote_volume": 51067.72671, "trades": 144, "taker_buy_base": 5675.75, "taker_buy_quote": 26324.1442 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 4.64, "high": 4.641, "low": 4.508, "close": 4.541, "volume": 11991.57, "close_time": 1766703599999, "quote_volume": 54815.86094, "trades": 328, "taker_buy_base": 4809.56, "taker_buy_quote": 21993.34163 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 4.531, "high": 4.546, "low": 4.431, "close": 4.444, "volume": 13985.43, "close_time": 1766707199999, "quote_volume": 62633.74359, "trades": 398, "taker_buy_base": 4604.06, "taker_buy_quote": 20605.43917 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.44, "high": 4.468, "low": 4.418, "close": 4.434, "volume": 10392.03, "close_time": 1766710799999, "quote_volume": 46115.59655, "trades": 247, "taker_buy_base": 3988.57, "taker_buy_quote": 17717.68029 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 4.444, "high": 4.503, "low": 4.444, "close": 4.495, "volume": 2884.04, "close_time": 1766714399999, "quote_volume": 12946.90309, "trades": 87, "taker_buy_base": 2104.43, "taker_buy_quote": 9449.60972 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 4.494, "high": 4.677, "low": 4.492, "close": 4.66, "volume": 14292.45, "close_time": 1766717999999, "quote_volume": 66289.01088, "trades": 501, "taker_buy_base": 6687.75, "taker_buy_quote": 30982.54736 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 4.67, "high": 4.675, "low": 4.616, "close": 4.651, "volume": 8195.2, "close_time": 1766721599999, "quote_volume": 38157.98211, "trades": 166, "taker_buy_base": 3962.58, "taker_buy_quote": 18471.34525 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.646, "high": 4.675, "low": 4.605, "close": 4.661, "volume": 2468.02, "close_time": 1766725199999, "quote_volume": 11467.44633, "trades": 87, "taker_buy_base": 718.89, "taker_buy_quote": 3344.06934 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 4.664, "high": 4.682, "low": 4.643, "close": 4.678, "volume": 2072.74, "close_time": 1766728799999, "quote_volume": 9657.03871, "trades": 76, "taker_buy_base": 947.9, "taker_buy_quote": 4414.72501 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 4.684, "high": 4.69, "low": 4.656, "close": 4.674, "volume": 3034.69, "close_time": 1766732399999, "quote_volume": 14187.53083, "trades": 119, "taker_buy_base": 721.11, "taker_buy_quote": 3370.42769 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 4.669, "high": 4.704, "low": 4.613, "close": 4.625, "volume": 20251.8, "close_time": 1766735999999, "quote_volume": 94237.05973, "trades": 531, "taker_buy_base": 8899.76, "taker_buy_quote": 41386.76635 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.624, "high": 4.649, "low": 4.616, "close": 4.638, "volume": 2712.73, "close_time": 1766739599999, "quote_volume": 12560.2818, "trades": 95, "taker_buy_base": 1159.63, "taker_buy_quote": 5369.80755 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 4.643, "high": 4.671, "low": 4.639, "close": 4.662, "volume": 2215.6, "close_time": 1766743199999, "quote_volume": 10315.42274, "trades": 85, "taker_buy_base": 1378.02, "taker_buy_quote": 6419.97835 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 4.664, "high": 4.668, "low": 4.651, "close": 4.663, "volume": 2287.7, "close_time": 1766746799999, "quote_volume": 10663.45706, "trades": 84, "taker_buy_base": 809.66, "taker_buy_quote": 3775.78401 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 4.665, "high": 4.677, "low": 4.655, "close": 4.671, "volume": 2547.3, "close_time": 1766750399999, "quote_volume": 11871.08068, "trades": 78, "taker_buy_base": 1546.43, "taker_buy_quote": 7207.38163 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.672, "high": 4.694, "low": 4.671, "close": 4.692, "volume": 789.17, "close_time": 1766753999999, "quote_volume": 3695.71418, "trades": 48, "taker_buy_base": 507.08, "taker_buy_quote": 2374.92435 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 4.692, "high": 4.71, "low": 4.682, "close": 4.703, "volume": 8837.76, "close_time": 1766757599999, "quote_volume": 41491.22792, "trades": 244, "taker_buy_base": 3007.43, "taker_buy_quote": 14136.21391 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 4.698, "high": 4.701, "low": 4.576, "close": 4.594, "volume": 12555.36, "close_time": 1766761199999, "quote_volume": 58063.64328, "trades": 417, "taker_buy_base": 6452.38, "taker_buy_quote": 29813.62941 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 4.572, "high": 4.597, "low": 4.539, "close": 4.556, "volume": 11396.54, "close_time": 1766764799999, "quote_volume": 52008.89356, "trades": 382, "taker_buy_base": 4011.76, "taker_buy_quote": 18322.34661 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.569, "high": 4.582, "low": 4.527, "close": 4.527, "volume": 5183.39, "close_time": 1766768399999, "quote_volume": 23665.08832, "trades": 220, "taker_buy_base": 1017.17, "taker_buy_quote": 4643.49187 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 4.534, "high": 4.602, "low": 4.533, "close": 4.588, "volume": 2275.07, "close_time": 1766771999999, "quote_volume": 10389.85368, "trades": 102, "taker_buy_base": 1146.84, "taker_buy_quote": 5242.7698 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 4.586, "high": 4.629, "low": 4.586, "close": 4.622, "volume": 6252.27, "close_time": 1766775599999, "quote_volume": 28853.09632, "trades": 149, "taker_buy_base": 5155.29, "taker_buy_quote": 23793.35379 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 4.616, "high": 4.661, "low": 4.611, "close": 4.65, "volume": 4341.61, "close_time": 1766779199999, "quote_volume": 20135.30608, "trades": 120, "taker_buy_base": 2104.99, "taker_buy_quote": 9767.29316 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.65, "high": 4.67, "low": 4.635, "close": 4.654, "volume": 3808.91, "close_time": 1766782799999, "quote_volume": 17735.33337, "trades": 112, "taker_buy_base": 2789.07, "taker_buy_quote": 12991.4767 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 4.66, "high": 4.665, "low": 4.615, "close": 4.622, "volume": 3364.31, "close_time": 1766786399999, "quote_volume": 15576.74334, "trades": 137, "taker_buy_base": 1827.45, "taker_buy_quote": 8458.65117 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 4.611, "high": 4.628, "low": 4.596, "close": 4.628, "volume": 11478.31, "close_time": 1766789999999, "quote_volume": 53029.00969, "trades": 122, "taker_buy_base": 2903.1, "taker_buy_quote": 13394.53201 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 4.623, "high": 4.637, "low": 4.623, "close": 4.63, "volume": 775.71, "close_time": 1766793599999, "quote_volume": 3591.00129, "trades": 38, "taker_buy_base": 269.8, "taker_buy_quote": 1248.36546 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.628, "high": 4.651, "low": 4.618, "close": 4.637, "volume": 5459.04, "close_time": 1766797199999, "quote_volume": 25276.65417, "trades": 188, "taker_buy_base": 2599.52, "taker_buy_quote": 12035.49735 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 4.629, "high": 4.641, "low": 4.618, "close": 4.641, "volume": 1578.37, "close_time": 1766800799999, "quote_volume": 7303.20112, "trades": 49, "taker_buy_base": 447.48, "taker_buy_quote": 2071.41473 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 4.644, "high": 4.671, "low": 4.634, "close": 4.667, "volume": 1575.72, "close_time": 1766804399999, "quote_volume": 7332.10726, "trades": 55, "taker_buy_base": 1065.9, "taker_buy_quote": 4959.63174 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 4.667, "high": 4.704, "low": 4.657, "close": 4.685, "volume": 1577.28, "close_time": 1766807999999, "quote_volume": 7387.71456, "trades": 68, "taker_buy_base": 1150.93, "taker_buy_quote": 5393.08898 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.692, "high": 4.692, "low": 4.64, "close": 4.64, "volume": 4132.44, "close_time": 1766811599999, "quote_volume": 19289.36008, "trades": 103, "taker_buy_base": 1049.79, "taker_buy_quote": 4898.35396 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 4.643, "high": 4.643, "low": 4.632, "close": 4.637, "volume": 1008.27, "close_time": 1766815199999, "quote_volume": 4675.96526, "trades": 42, "taker_buy_base": 165.43, "taker_buy_quote": 766.89659 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 4.634, "high": 4.638, "low": 4.619, "close": 4.62, "volume": 821.71, "close_time": 1766818799999, "quote_volume": 3801.17565, "trades": 45, "taker_buy_base": 292.08, "taker_buy_quote": 1350.1989 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 4.625, "high": 4.651, "low": 4.623, "close": 4.644, "volume": 2986.34, "close_time": 1766822399999, "quote_volume": 13863.95989, "trades": 86, "taker_buy_base": 1339.69, "taker_buy_quote": 6217.38622 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.644, "high": 4.65, "low": 4.634, "close": 4.637, "volume": 393.57, "close_time": 1766825999999, "quote_volume": 1827.26589, "trades": 28, "taker_buy_base": 225.89, "taker_buy_quote": 1048.98603 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 4.636, "high": 4.649, "low": 4.626, "close": 4.627, "volume": 1168.86, "close_time": 1766829599999, "quote_volume": 5424.16908, "trades": 65, "taker_buy_base": 612.65, "taker_buy_quote": 2844.08053 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 4.628, "high": 4.631, "low": 4.576, "close": 4.608, "volume": 7947.83, "close_time": 1766833199999, "quote_volume": 36534.70784, "trades": 368, "taker_buy_base": 1536.44, "taker_buy_quote": 7069.14966 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 4.61, "high": 4.672, "low": 4.608, "close": 4.666, "volume": 4299.45, "close_time": 1766836799999, "quote_volume": 19994.26249, "trades": 187, "taker_buy_base": 2882.45, "taker_buy_quote": 13402.49401 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.668, "high": 4.688, "low": 4.653, "close": 4.666, "volume": 6563.35, "close_time": 1766840399999, "quote_volume": 30648.81716, "trades": 227, "taker_buy_base": 4693.64, "taker_buy_quote": 21918.82107 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 4.664, "high": 4.666, "low": 4.635, "close": 4.637, "volume": 2836.1, "close_time": 1766843999999, "quote_volume": 13196.40298, "trades": 110, "taker_buy_base": 1240.91, "taker_buy_quote": 5777.82913 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 4.638, "high": 4.67, "low": 4.637, "close": 4.664, "volume": 1234.12, "close_time": 1766847599999, "quote_volume": 5738.0069, "trades": 94, "taker_buy_base": 680.95, "taker_buy_quote": 3166.56105 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 4.666, "high": 4.71, "low": 4.664, "close": 4.702, "volume": 3451.68, "close_time": 1766851199999, "quote_volume": 16193.36328, "trades": 135, "taker_buy_base": 2297.41, "taker_buy_quote": 10782.99571 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.7, "high": 4.714, "low": 4.677, "close": 4.677, "volume": 10716.69, "close_time": 1766854799999, "quote_volume": 50294.21519, "trades": 182, "taker_buy_base": 8555.63, "taker_buy_quote": 40153.51717 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 4.678, "high": 4.708, "low": 4.678, "close": 4.708, "volume": 11499.98, "close_time": 1766858399999, "quote_volume": 53914.66124, "trades": 292, "taker_buy_base": 6322.73, "taker_buy_quote": 29645.05301 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 4.703, "high": 4.711, "low": 4.687, "close": 4.708, "volume": 1559.1, "close_time": 1766861999999, "quote_volume": 7329.56515, "trades": 75, "taker_buy_base": 965.35, "taker_buy_quote": 4539.30308 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 4.705, "high": 4.721, "low": 4.705, "close": 4.72, "volume": 1181.26, "close_time": 1766865599999, "quote_volume": 5568.08572, "trades": 79, "taker_buy_base": 883.73, "taker_buy_quote": 4166.63869 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.72, "high": 4.741, "low": 4.711, "close": 4.713, "volume": 3938.47, "close_time": 1766869199999, "quote_volume": 18599.28787, "trades": 145, "taker_buy_base": 1905.07, "taker_buy_quote": 9001.43433 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 4.718, "high": 4.797, "low": 4.718, "close": 4.795, "volume": 10675.04, "close_time": 1766872799999, "quote_volume": 50947.92968, "trades": 371, "taker_buy_base": 7524.52, "taker_buy_quote": 35890.03667 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 4.797, "high": 4.834, "low": 4.752, "close": 4.79, "volume": 10239.63, "close_time": 1766876399999, "quote_volume": 49041.65274, "trades": 330, "taker_buy_base": 5286.04, "taker_buy_quote": 25335.4663 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 4.786, "high": 4.878, "low": 4.786, "close": 4.851, "volume": 9300.98, "close_time": 1766879999999, "quote_volume": 44999.57473, "trades": 320, "taker_buy_base": 6176.23, "taker_buy_quote": 29863.56441 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.849, "high": 4.864, "low": 4.812, "close": 4.819, "volume": 4935.41, "close_time": 1766883599999, "quote_volume": 23814.00458, "trades": 163, "taker_buy_base": 1866.57, "taker_buy_quote": 9006.71673 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 4.82, "high": 4.829, "low": 4.791, "close": 4.798, "volume": 1743.61, "close_time": 1766887199999, "quote_volume": 8384.04871, "trades": 69, "taker_buy_base": 1163.98, "taker_buy_quote": 5597.34155 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 4.8, "high": 4.838, "low": 4.8, "close": 4.831, "volume": 2923.8, "close_time": 1766890799999, "quote_volume": 14118.10501, "trades": 75, "taker_buy_base": 2506.75, "taker_buy_quote": 12109.87373 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 4.827, "high": 4.836, "low": 4.811, "close": 4.836, "volume": 4369.01, "close_time": 1766894399999, "quote_volume": 21079.44097, "trades": 111, "taker_buy_base": 1098.44, "taker_buy_quote": 5297.35078 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.835, "high": 4.835, "low": 4.803, "close": 4.811, "volume": 1991.26, "close_time": 1766897999999, "quote_volume": 9590.68476, "trades": 68, "taker_buy_base": 579.93, "taker_buy_quote": 2790.06421 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 4.811, "high": 4.835, "low": 4.809, "close": 4.823, "volume": 5484.25, "close_time": 1766901599999, "quote_volume": 26435.49336, "trades": 136, "taker_buy_base": 1032.52, "taker_buy_quote": 4982.37131 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 4.82, "high": 4.85, "low": 4.819, "close": 4.84, "volume": 1336.3, "close_time": 1766905199999, "quote_volume": 6467.12711, "trades": 51, "taker_buy_base": 738.11, "taker_buy_quote": 3575.07297 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 4.839, "high": 4.849, "low": 4.822, "close": 4.828, "volume": 1000.51, "close_time": 1766908799999, "quote_volume": 4835.5745, "trades": 61, "taker_buy_base": 202.96, "taker_buy_quote": 980.61494 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.83, "high": 4.858, "low": 4.83, "close": 4.842, "volume": 1890.31, "close_time": 1766912399999, "quote_volume": 9152.62686, "trades": 60, "taker_buy_base": 794.24, "taker_buy_quote": 3844.38387 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 4.842, "high": 4.846, "low": 4.808, "close": 4.817, "volume": 8188.25, "close_time": 1766915999999, "quote_volume": 39449.64829, "trades": 124, "taker_buy_base": 4041.96, "taker_buy_quote": 19449.39292 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 4.818, "high": 4.848, "low": 4.817, "close": 4.83, "volume": 2616.59, "close_time": 1766919599999, "quote_volume": 12650.59076, "trades": 169, "taker_buy_base": 1281.46, "taker_buy_quote": 6195.21359 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 4.83, "high": 4.843, "low": 4.794, "close": 4.808, "volume": 2749.24, "close_time": 1766923199999, "quote_volume": 13250.29768, "trades": 156, "taker_buy_base": 931.45, "taker_buy_quote": 4484.87761 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.806, "high": 4.811, "low": 4.768, "close": 4.772, "volume": 3775.5, "close_time": 1766926799999, "quote_volume": 18057.60552, "trades": 157, "taker_buy_base": 2075.76, "taker_buy_quote": 9926.21409 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 4.77, "high": 4.788, "low": 4.77, "close": 4.787, "volume": 1843.67, "close_time": 1766930399999, "quote_volume": 8818.93055, "trades": 89, "taker_buy_base": 1051.64, "taker_buy_quote": 5029.73985 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 4.788, "high": 4.818, "low": 4.788, "close": 4.803, "volume": 4617.0, "close_time": 1766933999999, "quote_volume": 22187.65568, "trades": 155, "taker_buy_base": 3328.95, "taker_buy_quote": 15998.29174 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 4.804, "high": 4.821, "low": 4.776, "close": 4.783, "volume": 1627.18, "close_time": 1766937599999, "quote_volume": 7802.48153, "trades": 106, "taker_buy_base": 1087.96, "taker_buy_quote": 5218.10907 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.786, "high": 4.8, "low": 4.779, "close": 4.795, "volume": 2321.31, "close_time": 1766941199999, "quote_volume": 11122.78552, "trades": 92, "taker_buy_base": 1334.18, "taker_buy_quote": 6395.20375 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 4.793, "high": 4.821, "low": 4.787, "close": 4.789, "volume": 10648.97, "close_time": 1766944799999, "quote_volume": 51094.24959, "trades": 182, "taker_buy_base": 1971.36, "taker_buy_quote": 9458.18861 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 4.789, "high": 4.789, "low": 4.727, "close": 4.735, "volume": 12409.31, "close_time": 1766948399999, "quote_volume": 58975.82466, "trades": 380, "taker_buy_base": 5587.44, "taker_buy_quote": 26540.51036 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 4.732, "high": 4.744, "low": 4.71, "close": 4.719, "volume": 4744.37, "close_time": 1766951999999, "quote_volume": 22421.156, "trades": 238, "taker_buy_base": 1889.3, "taker_buy_quote": 8925.08329 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.716, "high": 4.74, "low": 4.706, "close": 4.724, "volume": 1934.14, "close_time": 1766955599999, "quote_volume": 9143.52756, "trades": 98, "taker_buy_base": 675.53, "taker_buy_quote": 3192.14857 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 4.729, "high": 4.737, "low": 4.715, "close": 4.734, "volume": 1803.57, "close_time": 1766959199999, "quote_volume": 8521.0389, "trades": 66, "taker_buy_base": 194.5, "taker_buy_quote": 918.81408 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 4.739, "high": 4.759, "low": 4.724, "close": 4.749, "volume": 1990.9, "close_time": 1766962799999, "quote_volume": 9431.13419, "trades": 70, "taker_buy_base": 1015.19, "taker_buy_quote": 4809.72536 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 4.749, "high": 4.761, "low": 4.726, "close": 4.754, "volume": 1492.98, "close_time": 1766966399999, "quote_volume": 7080.39148, "trades": 63, "taker_buy_base": 867.87, "taker_buy_quote": 4120.74188 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.758, "high": 4.832, "low": 4.752, "close": 4.808, "volume": 9418.25, "close_time": 1766969999999, "quote_volume": 45270.18757, "trades": 384, "taker_buy_base": 4443.57, "taker_buy_quote": 21358.89081 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 4.804, "high": 4.851, "low": 4.757, "close": 4.822, "volume": 10999.31, "close_time": 1766973599999, "quote_volume": 52868.02202, "trades": 380, "taker_buy_base": 5009.28, "taker_buy_quote": 24086.73643 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 4.827, "high": 4.872, "low": 4.809, "close": 4.809, "volume": 5424.03, "close_time": 1766977199999, "quote_volume": 26244.35443, "trades": 258, "taker_buy_base": 3172.22, "taker_buy_quote": 15348.05033 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 4.81, "high": 4.887, "low": 4.805, "close": 4.885, "volume": 5687.71, "close_time": 1766980799999, "quote_volume": 27637.4991, "trades": 225, "taker_buy_base": 2391.03, "taker_buy_quote": 11631.94876 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.881, "high": 4.89, "low": 4.857, "close": 4.863, "volume": 3298.72, "close_time": 1766984399999, "quote_volume": 16083.28528, "trades": 112, "taker_buy_base": 2642.48, "taker_buy_quote": 12887.86338 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 4.858, "high": 4.876, "low": 4.837, "close": 4.856, "volume": 1637.34, "close_time": 1766987999999, "quote_volume": 7948.70248, "trades": 122, "taker_buy_base": 835.91, "taker_buy_quote": 4060.6999 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 4.854, "high": 4.854, "low": 4.806, "close": 4.811, "volume": 7327.72, "close_time": 1766991599999, "quote_volume": 35368.55112, "trades": 139, "taker_buy_base": 5672.94, "taker_buy_quote": 27361.75317 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 4.811, "high": 4.822, "low": 4.779, "close": 4.817, "volume": 3649.95, "close_time": 1766995199999, "quote_volume": 17509.04535, "trades": 207, "taker_buy_base": 2020.35, "taker_buy_quote": 9688.13126 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.817, "high": 4.829, "low": 4.786, "close": 4.792, "volume": 3942.3, "close_time": 1766998799999, "quote_volume": 18965.35985, "trades": 169, "taker_buy_base": 1989.19, "taker_buy_quote": 9573.10792 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 4.795, "high": 4.795, "low": 4.688, "close": 4.719, "volume": 10984.29, "close_time": 1767002399999, "quote_volume": 51928.5768, "trades": 373, "taker_buy_base": 4454.72, "taker_buy_quote": 21128.05628 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 4.715, "high": 4.747, "low": 4.712, "close": 4.731, "volume": 3060.66, "close_time": 1767005999999, "quote_volume": 14478.72504, "trades": 250, "taker_buy_base": 1342.13, "taker_buy_quote": 6350.543 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 4.728, "high": 4.733, "low": 4.707, "close": 4.708, "volume": 3390.6, "close_time": 1767009599999, "quote_volume": 16016.29039, "trades": 522, "taker_buy_base": 1794.73, "taker_buy_quote": 8478.9794 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.708, "high": 4.712, "low": 4.6, "close": 4.647, "volume": 18337.98, "close_time": 1767013199999, "quote_volume": 85363.37636, "trades": 853, "taker_buy_base": 6442.44, "taker_buy_quote": 30016.54087 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 4.643, "high": 4.656, "low": 4.613, "close": 4.621, "volume": 4595.17, "close_time": 1767016799999, "quote_volume": 21295.81443, "trades": 149, "taker_buy_base": 1506.99, "taker_buy_quote": 6980.61785 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 4.618, "high": 4.685, "low": 4.595, "close": 4.623, "volume": 18440.73, "close_time": 1767020399999, "quote_volume": 85661.62121, "trades": 519, "taker_buy_base": 12067.1, "taker_buy_quote": 56082.46324 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 4.621, "high": 4.689, "low": 4.617, "close": 4.65, "volume": 7267.25, "close_time": 1767023999999, "quote_volume": 33857.40741, "trades": 252, "taker_buy_base": 5086.38, "taker_buy_quote": 23712.52604 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.64, "high": 4.649, "low": 4.599, "close": 4.616, "volume": 6638.61, "close_time": 1767027599999, "quote_volume": 30657.10733, "trades": 241, "taker_buy_base": 3013.35, "taker_buy_quote": 13926.85303 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 4.613, "high": 4.641, "low": 4.6, "close": 4.639, "volume": 4227.56, "close_time": 1767031199999, "quote_volume": 19494.74511, "trades": 127, "taker_buy_base": 1482.67, "taker_buy_quote": 6848.82545 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 4.638, "high": 4.649, "low": 4.583, "close": 4.59, "volume": 15499.54, "close_time": 1767034799999, "quote_volume": 71452.18661, "trades": 259, "taker_buy_base": 7705.89, "taker_buy_quote": 35615.81041 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 4.588, "high": 4.629, "low": 4.577, "close": 4.6, "volume": 16366.25, "close_time": 1767038399999, "quote_volume": 75144.58965, "trades": 277, "taker_buy_base": 11269.52, "taker_buy_quote": 51729.98679 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.59, "high": 4.605, "low": 4.556, "close": 4.563, "volume": 4698.19, "close_time": 1767041999999, "quote_volume": 21493.20764, "trades": 180, "taker_buy_base": 1687.42, "taker_buy_quote": 7725.39505 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 4.561, "high": 4.576, "low": 4.541, "close": 4.557, "volume": 7187.95, "close_time": 1767045599999, "quote_volume": 32816.02471, "trades": 235, "taker_buy_base": 3798.72, "taker_buy_quote": 17341.03011 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 4.555, "high": 4.571, "low": 4.541, "close": 4.567, "volume": 12445.25, "close_time": 1767049199999, "quote_volume": 56770.25355, "trades": 164, "taker_buy_base": 3110.5, "taker_buy_quote": 14171.76992 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 4.56, "high": 4.56, "low": 4.536, "close": 4.554, "volume": 4302.12, "close_time": 1767052799999, "quote_volume": 19588.42121, "trades": 105, "taker_buy_base": 2777.45, "taker_buy_quote": 12649.98301 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.554, "high": 4.567, "low": 4.533, "close": 4.553, "volume": 1159.85, "close_time": 1767056399999, "quote_volume": 5276.64216, "trades": 73, "taker_buy_base": 463.49, "taker_buy_quote": 2108.76845 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 4.542, "high": 4.577, "low": 4.537, "close": 4.566, "volume": 999.03, "close_time": 1767059999999, "quote_volume": 4554.93477, "trades": 45, "taker_buy_base": 626.31, "taker_buy_quote": 2853.6276 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 4.562, "high": 4.568, "low": 4.547, "close": 4.554, "volume": 666.04, "close_time": 1767063599999, "quote_volume": 3033.25037, "trades": 33, "taker_buy_base": 361.51, "taker_buy_quote": 1646.88658 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 4.547, "high": 4.565, "low": 4.512, "close": 4.565, "volume": 11059.8, "close_time": 1767067199999, "quote_volume": 50064.05994, "trades": 132, "taker_buy_base": 5517.67, "taker_buy_quote": 24949.39214 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.558, "high": 4.571, "low": 4.547, "close": 4.548, "volume": 1396.75, "close_time": 1767070799999, "quote_volume": 6363.84385, "trades": 59, "taker_buy_base": 501.74, "taker_buy_quote": 2285.45894 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 4.547, "high": 4.547, "low": 4.515, "close": 4.534, "volume": 939.96, "close_time": 1767074399999, "quote_volume": 4256.59265, "trades": 54, "taker_buy_base": 418.25, "taker_buy_quote": 1893.06077 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 4.533, "high": 4.587, "low": 4.533, "close": 4.567, "volume": 3236.35, "close_time": 1767077999999, "quote_volume": 14767.42241, "trades": 100, "taker_buy_base": 970.38, "taker_buy_quote": 4421.24567 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 4.571, "high": 4.59, "low": 4.564, "close": 4.571, "volume": 1903.02, "close_time": 1767081599999, "quote_volume": 8704.10661, "trades": 77, "taker_buy_base": 682.28, "taker_buy_quote": 3120.01326 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.582, "high": 4.642, "low": 4.582, "close": 4.599, "volume": 6100.02, "close_time": 1767085199999, "quote_volume": 28117.12824, "trades": 223, "taker_buy_base": 3314.51, "taker_buy_quote": 15282.58827 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 4.607, "high": 4.613, "low": 4.583, "close": 4.612, "volume": 2839.49, "close_time": 1767088799999, "quote_volume": 13043.10299, "trades": 93, "taker_buy_base": 1104.32, "taker_buy_quote": 5076.22893 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 4.613, "high": 4.619, "low": 4.585, "close": 4.601, "volume": 5150.57, "close_time": 1767092399999, "quote_volume": 23699.14551, "trades": 144, "taker_buy_base": 2009.14, "taker_buy_quote": 9241.08949 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 4.6, "high": 4.608, "low": 4.59, "close": 4.606, "volume": 5513.38, "close_time": 1767095999999, "quote_volume": 25350.89518, "trades": 160, "taker_buy_base": 2843.06, "taker_buy_quote": 13075.83697 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.607, "high": 4.611, "low": 4.575, "close": 4.576, "volume": 2571.74, "close_time": 1767099599999, "quote_volume": 11817.2458, "trades": 141, "taker_buy_base": 1342.8, "taker_buy_quote": 6173.67178 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 4.577, "high": 4.594, "low": 4.573, "close": 4.577, "volume": 11735.86, "close_time": 1767103199999, "quote_volume": 53769.4809, "trades": 219, "taker_buy_base": 6948.55, "taker_buy_quote": 31836.1554 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 4.575, "high": 4.616, "low": 4.528, "close": 4.595, "volume": 18695.63, "close_time": 1767106799999, "quote_volume": 85259.97625, "trades": 626, "taker_buy_base": 9987.6, "taker_buy_quote": 45579.37956 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 4.598, "high": 4.61, "low": 4.557, "close": 4.6, "volume": 4677.44, "close_time": 1767110399999, "quote_volume": 21423.08605, "trades": 240, "taker_buy_base": 1687.96, "taker_buy_quote": 7730.96164 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.597, "high": 4.607, "low": 4.539, "close": 4.553, "volume": 13647.83, "close_time": 1767113999999, "quote_volume": 62436.68682, "trades": 337, "taker_buy_base": 6593.99, "taker_buy_quote": 30186.52354 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 4.557, "high": 4.566, "low": 4.518, "close": 4.535, "volume": 11368.62, "close_time": 1767117599999, "quote_volume": 51652.94194, "trades": 351, "taker_buy_base": 8765.03, "taker_buy_quote": 39824.73205 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 4.526, "high": 4.541, "low": 4.51, "close": 4.527, "volume": 4132.75, "close_time": 1767121199999, "quote_volume": 18714.19546, "trades": 180, "taker_buy_base": 2216.24, "taker_buy_quote": 10040.24051 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 4.522, "high": 4.539, "low": 4.488, "close": 4.531, "volume": 10652.47, "close_time": 1767124799999, "quote_volume": 48077.22982, "trades": 370, "taker_buy_base": 6570.56, "taker_buy_quote": 29640.71262 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.53, "high": 4.53, "low": 4.494, "close": 4.499, "volume": 6542.68, "close_time": 1767128399999, "quote_volume": 29489.14565, "trades": 215, "taker_buy_base": 2715.45, "taker_buy_quote": 12252.11096 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 4.497, "high": 4.504, "low": 4.492, "close": 4.495, "volume": 5463.46, "close_time": 1767131999999, "quote_volume": 24573.63334, "trades": 120, "taker_buy_base": 1032.3, "taker_buy_quote": 4642.51622 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 4.493, "high": 4.514, "low": 4.493, "close": 4.506, "volume": 2248.08, "close_time": 1767135599999, "quote_volume": 10132.4303, "trades": 86, "taker_buy_base": 897.15, "taker_buy_quote": 4042.67849 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 4.502, "high": 4.509, "low": 4.482, "close": 4.482, "volume": 5146.23, "close_time": 1767139199999, "quote_volume": 23107.4285, "trades": 176, "taker_buy_base": 2715.26, "taker_buy_quote": 12186.63634 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.481, "high": 4.488, "low": 4.465, "close": 4.469, "volume": 3432.22, "close_time": 1767142799999, "quote_volume": 15367.88681, "trades": 154, "taker_buy_base": 2351.94, "taker_buy_quote": 10531.3154 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 4.463, "high": 4.521, "low": 4.463, "close": 4.492, "volume": 3405.75, "close_time": 1767146399999, "quote_volume": 15331.10152, "trades": 164, "taker_buy_base": 1815.69, "taker_buy_quote": 8174.14866 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 4.489, "high": 4.494, "low": 4.477, "close": 4.485, "volume": 725.89, "close_time": 1767149999999, "quote_volume": 3254.6913, "trades": 43, "taker_buy_base": 604.02, "taker_buy_quote": 2708.32351 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 4.487, "high": 4.489, "low": 4.453, "close": 4.471, "volume": 1538.89, "close_time": 1767153599999, "quote_volume": 6877.03273, "trades": 97, "taker_buy_base": 636.87, "taker_buy_quote": 2849.15824 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.473, "high": 4.478, "low": 4.46, "close": 4.46, "volume": 1899.4, "close_time": 1767157199999, "quote_volume": 8481.51606, "trades": 75, "taker_buy_base": 1573.67, "taker_buy_quote": 7026.50277 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 4.461, "high": 4.469, "low": 4.455, "close": 4.46, "volume": 1350.54, "close_time": 1767160799999, "quote_volume": 6028.24887, "trades": 67, "taker_buy_base": 594.68, "taker_buy_quote": 2655.79918 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 4.46, "high": 4.468, "low": 4.442, "close": 4.45, "volume": 2201.93, "close_time": 1767164399999, "quote_volume": 9800.27037, "trades": 146, "taker_buy_base": 1354.59, "taker_buy_quote": 6030.09773 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 4.45, "high": 4.481, "low": 4.445, "close": 4.479, "volume": 5611.62, "close_time": 1767167999999, "quote_volume": 25062.9676, "trades": 126, "taker_buy_base": 3045.41, "taker_buy_quote": 13596.61116 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.474, "high": 4.491, "low": 4.451, "close": 4.456, "volume": 2952.41, "close_time": 1767171599999, "quote_volume": 13223.06669, "trades": 110, "taker_buy_base": 2431.31, "taker_buy_quote": 10894.28774 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 4.459, "high": 4.471, "low": 4.456, "close": 4.471, "volume": 1890.72, "close_time": 1767175199999, "quote_volume": 8446.22174, "trades": 61, "taker_buy_base": 1644.33, "taker_buy_quote": 7345.51629 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 4.466, "high": 4.466, "low": 4.402, "close": 4.406, "volume": 7789.0, "close_time": 1767178799999, "quote_volume": 34510.01147, "trades": 290, "taker_buy_base": 4640.62, "taker_buy_quote": 20565.96984 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 4.405, "high": 4.427, "low": 4.392, "close": 4.418, "volume": 4997.26, "close_time": 1767182399999, "quote_volume": 22046.57581, "trades": 190, "taker_buy_base": 1931.66, "taker_buy_quote": 8531.19819 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.416, "high": 4.416, "low": 4.374, "close": 4.381, "volume": 8975.06, "close_time": 1767185999999, "quote_volume": 39436.65261, "trades": 272, "taker_buy_base": 4720.8, "taker_buy_quote": 20754.18419 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 4.379, "high": 4.426, "low": 4.375, "close": 4.414, "volume": 3339.69, "close_time": 1767189599999, "quote_volume": 14697.35047, "trades": 91, "taker_buy_base": 2024.71, "taker_buy_quote": 8897.79509 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 4.414, "high": 4.44, "low": 4.396, "close": 4.419, "volume": 12879.11, "close_time": 1767193199999, "quote_volume": 56987.05303, "trades": 292, "taker_buy_base": 8275.8, "taker_buy_quote": 36625.60681 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 4.42, "high": 4.423, "low": 4.373, "close": 4.377, "volume": 7575.66, "close_time": 1767196799999, "quote_volume": 33261.28497, "trades": 310, "taker_buy_base": 3235.89, "taker_buy_quote": 14205.72513 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.377, "high": 4.394, "low": 4.243, "close": 4.288, "volume": 22989.59, "close_time": 1767200399999, "quote_volume": 99002.21055, "trades": 847, "taker_buy_base": 12780.57, "taker_buy_quote": 54971.61101 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 4.281, "high": 4.294, "low": 4.237, "close": 4.248, "volume": 10177.19, "close_time": 1767203999999, "quote_volume": 43394.02124, "trades": 334, "taker_buy_base": 2852.99, "taker_buy_quote": 12166.84321 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 4.244, "high": 4.254, "low": 4.22, "close": 4.222, "volume": 7783.86, "close_time": 1767207599999, "quote_volume": 33015.33835, "trades": 329, "taker_buy_base": 2577.85, "taker_buy_quote": 10936.62787 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 4.225, "high": 4.259, "low": 4.223, "close": 4.228, "volume": 4641.31, "close_time": 1767211199999, "quote_volume": 19694.11783, "trades": 200, "taker_buy_base": 1150.23, "taker_buy_quote": 4874.09201 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.222, "high": 4.278, "low": 4.201, "close": 4.255, "volume": 9366.25, "close_time": 1767214799999, "quote_volume": 39769.89097, "trades": 296, "taker_buy_base": 4655.47, "taker_buy_quote": 19782.43043 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 4.26, "high": 4.278, "low": 4.243, "close": 4.254, "volume": 8717.51, "close_time": 1767218399999, "quote_volume": 37163.22673, "trades": 347, "taker_buy_base": 4302.51, "taker_buy_quote": 18340.27559 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 4.248, "high": 4.274, "low": 4.241, "close": 4.241, "volume": 6828.65, "close_time": 1767221999999, "quote_volume": 29085.98098, "trades": 162, "taker_buy_base": 3462.2, "taker_buy_quote": 14738.78921 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 4.242, "high": 4.243, "low": 4.183, "close": 4.186, "volume": 20566.75, "close_time": 1767225599999, "quote_volume": 86506.47483, "trades": 395, "taker_buy_base": 5743.16, "taker_buy_quote": 24119.01212 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.198, "high": 4.228, "low": 4.197, "close": 4.206, "volume": 4481.74, "close_time": 1767229199999, "quote_volume": 18869.72837, "trades": 164, "taker_buy_base": 2020.62, "taker_buy_quote": 8509.8688 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 4.21, "high": 4.224, "low": 4.194, "close": 4.204, "volume": 3962.71, "close_time": 1767232799999, "quote_volume": 16666.28504, "trades": 124, "taker_buy_base": 1307.72, "taker_buy_quote": 5493.56982 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 4.201, "high": 4.217, "low": 4.197, "close": 4.205, "volume": 2106.42, "close_time": 1767236399999, "quote_volume": 8863.18879, "trades": 95, "taker_buy_base": 1018.29, "taker_buy_quote": 4282.18488 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 4.206, "high": 4.206, "low": 4.184, "close": 4.192, "volume": 1629.09, "close_time": 1767239999999, "quote_volume": 6828.596, "trades": 82, "taker_buy_base": 857.68, "taker_buy_quote": 3594.61367 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.191, "high": 4.194, "low": 4.159, "close": 4.166, "volume": 4214.99, "close_time": 1767243599999, "quote_volume": 17588.27611, "trades": 221, "taker_buy_base": 1925.99, "taker_buy_quote": 8035.80276 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 4.176, "high": 4.228, "low": 4.176, "close": 4.213, "volume": 2041.9, "close_time": 1767247199999, "quote_volume": 8600.98942, "trades": 113, "taker_buy_base": 823.39, "taker_buy_quote": 3463.14893 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 4.215, "high": 4.224, "low": 4.189, "close": 4.19, "volume": 2882.34, "close_time": 1767250799999, "quote_volume": 12136.57848, "trades": 87, "taker_buy_base": 1003.38, "taker_buy_quote": 4227.63775 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 4.19, "high": 4.207, "low": 4.19, "close": 4.191, "volume": 3195.58, "close_time": 1767254399999, "quote_volume": 13419.77687, "trades": 109, "taker_buy_base": 2922.8, "taker_buy_quote": 12273.98692 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.192, "high": 4.211, "low": 4.186, "close": 4.211, "volume": 6029.36, "close_time": 1767257999999, "quote_volume": 25288.91059, "trades": 168, "taker_buy_base": 3370.12, "taker_buy_quote": 14133.75131 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 4.212, "high": 4.227, "low": 4.205, "close": 4.216, "volume": 6107.02, "close_time": 1767261599999, "quote_volume": 25741.01536, "trades": 195, "taker_buy_base": 5052.31, "taker_buy_quote": 21295.49215 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 4.216, "high": 4.255, "low": 4.214, "close": 4.255, "volume": 5516.72, "close_time": 1767265199999, "quote_volume": 23348.46507, "trades": 177, "taker_buy_base": 1366.97, "taker_buy_quote": 5794.0463 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 4.247, "high": 4.258, "low": 4.244, "close": 4.254, "volume": 3452.27, "close_time": 1767268799999, "quote_volume": 14675.3606, "trades": 176, "taker_buy_base": 968.28, "taker_buy_quote": 4118.39961 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.254, "high": 4.273, "low": 4.238, "close": 4.267, "volume": 5081.15, "close_time": 1767272399999, "quote_volume": 21616.32706, "trades": 226, "taker_buy_base": 3039.42, "taker_buy_quote": 12934.95074 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 4.268, "high": 4.322, "low": 4.267, "close": 4.319, "volume": 7383.15, "close_time": 1767275999999, "quote_volume": 31703.6513, "trades": 291, "taker_buy_base": 3643.28, "taker_buy_quote": 15632.79329 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 4.319, "high": 4.358, "low": 4.298, "close": 4.341, "volume": 9934.67, "close_time": 1767279599999, "quote_volume": 42918.51462, "trades": 316, "taker_buy_base": 4856.06, "taker_buy_quote": 21003.15653 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 4.341, "high": 4.399, "low": 4.334, "close": 4.364, "volume": 10922.74, "close_time": 1767283199999, "quote_volume": 47664.04143, "trades": 423, "taker_buy_base": 6427.44, "taker_buy_quote": 28058.3911 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.367, "high": 4.412, "low": 4.367, "close": 4.405, "volume": 4999.51, "close_time": 1767286799999, "quote_volume": 21953.79949, "trades": 234, "taker_buy_base": 2125.08, "taker_buy_quote": 9337.63351 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 4.406, "high": 4.468, "low": 4.406, "close": 4.454, "volume": 15518.64, "close_time": 1767290399999, "quote_volume": 68994.81758, "trades": 472, "taker_buy_base": 10098.48, "taker_buy_quote": 44905.26158 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 4.458, "high": 4.474, "low": 4.422, "close": 4.439, "volume": 6058.36, "close_time": 1767293999999, "quote_volume": 26927.06861, "trades": 254, "taker_buy_base": 3805.06, "taker_buy_quote": 16896.77708 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 4.437, "high": 4.505, "low": 4.437, "close": 4.502, "volume": 6974.15, "close_time": 1767297599999, "quote_volume": 31176.49948, "trades": 261, "taker_buy_base": 3453.91, "taker_buy_quote": 15451.02295 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.505, "high": 4.523, "low": 4.454, "close": 4.478, "volume": 6533.17, "close_time": 1767301199999, "quote_volume": 29324.65756, "trades": 310, "taker_buy_base": 3363.19, "taker_buy_quote": 15101.84754 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 4.474, "high": 4.487, "low": 4.459, "close": 4.482, "volume": 4175.24, "close_time": 1767304799999, "quote_volume": 18682.53249, "trades": 184, "taker_buy_base": 2818.0, "taker_buy_quote": 12609.62343 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 4.485, "high": 4.542, "low": 4.485, "close": 4.542, "volume": 3356.05, "close_time": 1767308399999, "quote_volume": 15126.93372, "trades": 145, "taker_buy_base": 1900.72, "taker_buy_quote": 8576.6477 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 4.542, "high": 4.589, "low": 4.52, "close": 4.534, "volume": 4858.94, "close_time": 1767311999999, "quote_volume": 22091.01228, "trades": 233, "taker_buy_base": 2516.53, "taker_buy_quote": 11437.70738 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.543, "high": 4.564, "low": 4.513, "close": 4.53, "volume": 3431.1, "close_time": 1767315599999, "quote_volume": 15558.68893, "trades": 170, "taker_buy_base": 2407.07, "taker_buy_quote": 10916.84873 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 4.535, "high": 4.559, "low": 4.529, "close": 4.539, "volume": 5220.65, "close_time": 1767319199999, "quote_volume": 23671.01591, "trades": 105, "taker_buy_base": 1008.31, "taker_buy_quote": 4574.49152 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 4.529, "high": 4.555, "low": 4.505, "close": 4.555, "volume": 3317.58, "close_time": 1767322799999, "quote_volume": 15024.7603, "trades": 123, "taker_buy_base": 1965.96, "taker_buy_quote": 8898.28478 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 4.545, "high": 4.64, "low": 4.539, "close": 4.614, "volume": 7328.08, "close_time": 1767326399999, "quote_volume": 33748.55249, "trades": 257, "taker_buy_base": 2491.58, "taker_buy_quote": 11442.5522 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.633, "high": 4.638, "low": 4.562, "close": 4.575, "volume": 3646.6, "close_time": 1767329999999, "quote_volume": 16740.95641, "trades": 169, "taker_buy_base": 2014.8, "taker_buy_quote": 9249.7546 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 4.586, "high": 4.587, "low": 4.54, "close": 4.569, "volume": 2707.89, "close_time": 1767333599999, "quote_volume": 12350.98614, "trades": 128, "taker_buy_base": 1073.41, "taker_buy_quote": 4908.49472 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 4.573, "high": 4.587, "low": 4.554, "close": 4.555, "volume": 8218.67, "close_time": 1767337199999, "quote_volume": 37504.13144, "trades": 217, "taker_buy_base": 4854.48, "taker_buy_quote": 22149.7185 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 4.555, "high": 4.565, "low": 4.502, "close": 4.513, "volume": 3178.44, "close_time": 1767340799999, "quote_volume": 14387.68133, "trades": 194, "taker_buy_base": 1488.99, "taker_buy_quote": 6730.79024 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.509, "high": 4.511, "low": 4.485, "close": 4.511, "volume": 3801.45, "close_time": 1767344399999, "quote_volume": 17102.20303, "trades": 206, "taker_buy_base": 1999.86, "taker_buy_quote": 8996.50076 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 4.515, "high": 4.627, "low": 4.512, "close": 4.606, "volume": 12097.12, "close_time": 1767347999999, "quote_volume": 55348.42914, "trades": 577, "taker_buy_base": 6106.22, "taker_buy_quote": 27932.18954 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 4.609, "high": 4.624, "low": 4.582, "close": 4.617, "volume": 17353.53, "close_time": 1767351599999, "quote_volume": 80021.96993, "trades": 543, "taker_buy_base": 14606.44, "taker_buy_quote": 67369.68833 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 4.615, "high": 4.615, "low": 4.544, "close": 4.558, "volume": 6700.15, "close_time": 1767355199999, "quote_volume": 30597.54224, "trades": 284, "taker_buy_base": 2848.3, "taker_buy_quote": 13008.89862 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.549, "high": 4.627, "low": 4.54, "close": 4.617, "volume": 7388.37, "close_time": 1767358799999, "quote_volume": 33877.67949, "trades": 430, "taker_buy_base": 3414.15, "taker_buy_quote": 15615.37527 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 4.613, "high": 4.676, "low": 4.6, "close": 4.603, "volume": 19163.97, "close_time": 1767362399999, "quote_volume": 88920.85116, "trades": 666, "taker_buy_base": 11097.42, "taker_buy_quote": 51513.89594 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 4.609, "high": 4.677, "low": 4.548, "close": 4.641, "volume": 29138.3, "close_time": 1767365999999, "quote_volume": 134410.70771, "trades": 1503, "taker_buy_base": 13839.84, "taker_buy_quote": 63865.72793 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 4.64, "high": 4.68, "low": 4.567, "close": 4.638, "volume": 24283.66, "close_time": 1767369599999, "quote_volume": 112465.93119, "trades": 934, "taker_buy_base": 9066.03, "taker_buy_quote": 41984.90162 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.645, "high": 4.826, "low": 4.627, "close": 4.815, "volume": 27898.28, "close_time": 1767373199999, "quote_volume": 132408.976, "trades": 1246, "taker_buy_base": 16654.64, "taker_buy_quote": 79144.9761 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 4.816, "high": 4.842, "low": 4.783, "close": 4.816, "volume": 21819.77, "close_time": 1767376799999, "quote_volume": 105087.73568, "trades": 739, "taker_buy_base": 9203.49, "taker_buy_quote": 44347.61064 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 4.817, "high": 4.869, "low": 4.77, "close": 4.796, "volume": 9825.39, "close_time": 1767380399999, "quote_volume": 47344.69318, "trades": 488, "taker_buy_base": 3606.12, "taker_buy_quote": 17383.18433 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 4.792, "high": 4.891, "low": 4.78, "close": 4.881, "volume": 7977.92, "close_time": 1767383999999, "quote_volume": 38674.98286, "trades": 380, "taker_buy_base": 4736.31, "taker_buy_quote": 22960.07367 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 4.89, "high": 4.931, "low": 4.839, "close": 4.853, "volume": 11834.33, "close_time": 1767387599999, "quote_volume": 57898.14999, "trades": 618, "taker_buy_base": 6012.86, "taker_buy_quote": 29417.25686 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 4.859, "high": 4.924, "low": 4.851, "close": 4.908, "volume": 7995.61, "close_time": 1767391199999, "quote_volume": 39128.09499, "trades": 456, "taker_buy_base": 4934.41, "taker_buy_quote": 24139.68437 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 4.905, "high": 4.956, "low": 4.882, "close": 4.927, "volume": 11051.82, "close_time": 1767394799999, "quote_volume": 54356.23589, "trades": 456, "taker_buy_base": 4252.96, "taker_buy_quote": 20930.73585 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 4.916, "high": 4.94, "low": 4.903, "close": 4.916, "volume": 4343.67, "close_time": 1767398399999, "quote_volume": 21370.07199, "trades": 246, "taker_buy_base": 2042.81, "taker_buy_quote": 10047.94299 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.915, "high": 4.968, "low": 4.908, "close": 4.919, "volume": 6340.73, "close_time": 1767401999999, "quote_volume": 31302.63701, "trades": 347, "taker_buy_base": 3170.85, "taker_buy_quote": 15648.85594 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 4.915, "high": 4.94, "low": 4.901, "close": 4.919, "volume": 2214.05, "close_time": 1767405599999, "quote_volume": 10886.88483, "trades": 146, "taker_buy_base": 1021.77, "taker_buy_quote": 5025.39779 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 4.904, "high": 4.955, "low": 4.89, "close": 4.951, "volume": 4897.1, "close_time": 1767409199999, "quote_volume": 24228.18315, "trades": 121, "taker_buy_base": 716.82, "taker_buy_quote": 3542.22657 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 4.95, "high": 4.987, "low": 4.92, "close": 4.984, "volume": 3228.29, "close_time": 1767412799999, "quote_volume": 16009.55905, "trades": 201, "taker_buy_base": 1497.57, "taker_buy_quote": 7424.49706 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 4.974, "high": 4.974, "low": 4.934, "close": 4.945, "volume": 3635.84, "close_time": 1767416399999, "quote_volume": 17999.11644, "trades": 170, "taker_buy_base": 1951.23, "taker_buy_quote": 9659.11814 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 4.947, "high": 4.974, "low": 4.926, "close": 4.952, "volume": 2724.83, "close_time": 1767419999999, "quote_volume": 13502.93896, "trades": 167, "taker_buy_base": 1088.42, "taker_buy_quote": 5393.35358 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 4.943, "high": 4.989, "low": 4.88, "close": 4.893, "volume": 6783.02, "close_time": 1767423599999, "quote_volume": 33487.43685, "trades": 328, "taker_buy_base": 3451.59, "taker_buy_quote": 17048.86984 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 4.894, "high": 4.905, "low": 4.792, "close": 4.812, "volume": 16751.29, "close_time": 1767427199999, "quote_volume": 80962.49078, "trades": 716, "taker_buy_base": 10515.23, "taker_buy_quote": 50773.96804 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.811, "high": 4.887, "low": 4.784, "close": 4.871, "volume": 19374.2, "close_time": 1767430799999, "quote_volume": 93837.51107, "trades": 666, "taker_buy_base": 12725.58, "taker_buy_quote": 61613.51686 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 4.873, "high": 4.889, "low": 4.838, "close": 4.847, "volume": 7853.69, "close_time": 1767434399999, "quote_volume": 38153.26069, "trades": 283, "taker_buy_base": 3583.53, "taker_buy_quote": 17408.61756 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 4.847, "high": 4.848, "low": 4.817, "close": 4.825, "volume": 6312.23, "close_time": 1767437999999, "quote_volume": 30504.94785, "trades": 235, "taker_buy_base": 1904.03, "taker_buy_quote": 9210.00031 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 4.827, "high": 4.835, "low": 4.816, "close": 4.833, "volume": 3902.14, "close_time": 1767441599999, "quote_volume": 18833.20872, "trades": 201, "taker_buy_base": 2095.74, "taker_buy_quote": 10118.1167 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 4.832, "high": 4.875, "low": 4.809, "close": 4.872, "volume": 7248.81, "close_time": 1767445199999, "quote_volume": 35120.92012, "trades": 408, "taker_buy_base": 4524.5, "taker_buy_quote": 21935.15069 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 4.869, "high": 4.92, "low": 4.864, "close": 4.893, "volume": 4707.11, "close_time": 1767448799999, "quote_volume": 23034.37069, "trades": 294, "taker_buy_base": 3476.72, "taker_buy_quote": 17011.7535 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 4.892, "high": 4.895, "low": 4.85, "close": 4.856, "volume": 8219.38, "close_time": 1767452399999, "quote_volume": 40040.22456, "trades": 368, "taker_buy_base": 4013.12, "taker_buy_quote": 19557.91448 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 4.854, "high": 4.854, "low": 4.826, "close": 4.829, "volume": 4822.48, "close_time": 1767455999999, "quote_volume": 23327.19456, "trades": 243, "taker_buy_base": 1266.06, "taker_buy_quote": 6125.84842 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 4.841, "high": 4.906, "low": 4.828, "close": 4.898, "volume": 4753.09, "close_time": 1767459599999, "quote_volume": 23177.03418, "trades": 318, "taker_buy_base": 2466.88, "taker_buy_quote": 12038.47666 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 4.897, "high": 4.897, "low": 4.868, "close": 4.877, "volume": 2596.22, "close_time": 1767463199999, "quote_volume": 12658.85672, "trades": 105, "taker_buy_base": 810.51, "taker_buy_quote": 3954.30868 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 4.875, "high": 4.889, "low": 4.848, "close": 4.889, "volume": 1729.51, "close_time": 1767466799999, "quote_volume": 8420.49843, "trades": 93, "taker_buy_base": 863.88, "taker_buy_quote": 4209.21606 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 4.888, "high": 4.89, "low": 4.864, "close": 4.879, "volume": 2670.79, "close_time": 1767470399999, "quote_volume": 13032.66003, "trades": 99, "taker_buy_base": 1572.35, "taker_buy_quote": 7672.99549 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 4.881, "high": 4.882, "low": 4.843, "close": 4.864, "volume": 2545.4, "close_time": 1767473999999, "quote_volume": 12370.19396, "trades": 149, "taker_buy_base": 1089.12, "taker_buy_quote": 5295.8438 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 4.865, "high": 4.901, "low": 4.849, "close": 4.871, "volume": 6071.62, "close_time": 1767477599999, "quote_volume": 29574.48406, "trades": 232, "taker_buy_base": 3097.03, "taker_buy_quote": 15095.96671 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 4.862, "high": 4.93, "low": 4.855, "close": 4.923, "volume": 14843.13, "close_time": 1767481199999, "quote_volume": 72803.53727, "trades": 386, "taker_buy_base": 6376.73, "taker_buy_quote": 31253.19372 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 4.931, "high": 4.945, "low": 4.899, "close": 4.911, "volume": 9755.16, "close_time": 1767484799999, "quote_volume": 48041.97704, "trades": 368, "taker_buy_base": 6665.57, "taker_buy_quote": 32845.01807 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 4.915, "high": 4.986, "low": 4.907, "close": 4.955, "volume": 17213.45, "close_time": 1767488399999, "quote_volume": 85097.69566, "trades": 1072, "taker_buy_base": 9649.55, "taker_buy_quote": 47686.42192 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 4.946, "high": 4.96, "low": 4.905, "close": 4.937, "volume": 5832.52, "close_time": 1767491999999, "quote_volume": 28738.44826, "trades": 337, "taker_buy_base": 1884.36, "taker_buy_quote": 9286.58785 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 4.939, "high": 4.98, "low": 4.93, "close": 4.949, "volume": 5739.26, "close_time": 1767495599999, "quote_volume": 28414.92558, "trades": 356, "taker_buy_base": 3615.74, "taker_buy_quote": 17901.55623 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 4.948, "high": 5.034, "low": 4.947, "close": 5.005, "volume": 8283.24, "close_time": 1767499199999, "quote_volume": 41462.55911, "trades": 606, "taker_buy_base": 4662.84, "taker_buy_quote": 23339.01823 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 4.998, "high": 5.03, "low": 4.974, "close": 4.983, "volume": 5953.93, "close_time": 1767502799999, "quote_volume": 29787.33905, "trades": 307, "taker_buy_base": 3552.64, "taker_buy_quote": 17775.48034 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 4.984, "high": 5.061, "low": 4.984, "close": 5.053, "volume": 5189.47, "close_time": 1767506399999, "quote_volume": 26107.35219, "trades": 338, "taker_buy_base": 2768.43, "taker_buy_quote": 13917.70165 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 5.05, "high": 5.069, "low": 4.969, "close": 4.975, "volume": 10372.4, "close_time": 1767509999999, "quote_volume": 52064.83731, "trades": 574, "taker_buy_base": 5528.76, "taker_buy_quote": 27809.48607 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 4.968, "high": 5.027, "low": 4.95, "close": 5.002, "volume": 7334.05, "close_time": 1767513599999, "quote_volume": 36540.94645, "trades": 387, "taker_buy_base": 4202.57, "taker_buy_quote": 20937.07035 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.004, "high": 5.03, "low": 4.947, "close": 5.021, "volume": 15597.82, "close_time": 1767517199999, "quote_volume": 77817.97754, "trades": 755, "taker_buy_base": 7259.06, "taker_buy_quote": 36202.80713 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 5.03, "high": 5.082, "low": 5.007, "close": 5.064, "volume": 14554.76, "close_time": 1767520799999, "quote_volume": 73595.71275, "trades": 664, "taker_buy_base": 7206.45, "taker_buy_quote": 36468.37977 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 5.069, "high": 5.086, "low": 5.045, "close": 5.052, "volume": 17777.73, "close_time": 1767524399999, "quote_volume": 89970.32026, "trades": 459, "taker_buy_base": 7431.07, "taker_buy_quote": 37599.32447 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 5.049, "high": 5.081, "low": 5.023, "close": 5.078, "volume": 7603.23, "close_time": 1767527999999, "quote_volume": 38402.37329, "trades": 365, "taker_buy_base": 3226.16, "taker_buy_quote": 16310.7899 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.076, "high": 5.135, "low": 5.072, "close": 5.079, "volume": 15318.74, "close_time": 1767531599999, "quote_volume": 78082.70946, "trades": 764, "taker_buy_base": 8637.53, "taker_buy_quote": 44011.87883 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 5.079, "high": 5.155, "low": 5.048, "close": 5.135, "volume": 7087.08, "close_time": 1767535199999, "quote_volume": 36066.86174, "trades": 395, "taker_buy_base": 3648.44, "taker_buy_quote": 18581.60982 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 5.136, "high": 5.166, "low": 5.105, "close": 5.141, "volume": 10401.05, "close_time": 1767538799999, "quote_volume": 53420.35116, "trades": 651, "taker_buy_base": 5388.3, "taker_buy_quote": 27686.08688 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 5.148, "high": 5.176, "low": 5.113, "close": 5.158, "volume": 8857.84, "close_time": 1767542399999, "quote_volume": 45647.09874, "trades": 511, "taker_buy_base": 4370.03, "taker_buy_quote": 22534.36559 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.152, "high": 5.217, "low": 5.138, "close": 5.21, "volume": 8091.27, "close_time": 1767545999999, "quote_volume": 42042.23308, "trades": 645, "taker_buy_base": 4106.66, "taker_buy_quote": 21340.39775 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 5.206, "high": 5.224, "low": 5.171, "close": 5.213, "volume": 8664.13, "close_time": 1767549599999, "quote_volume": 45094.15096, "trades": 552, "taker_buy_base": 5851.64, "taker_buy_quote": 30470.81222 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 5.214, "high": 5.226, "low": 5.139, "close": 5.166, "volume": 7589.06, "close_time": 1767553199999, "quote_volume": 39214.7, "trades": 509, "taker_buy_base": 3902.7, "taker_buy_quote": 20177.71527 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 5.161, "high": 5.161, "low": 5.063, "close": 5.121, "volume": 13416.62, "close_time": 1767556799999, "quote_volume": 68418.75681, "trades": 826, "taker_buy_base": 5758.33, "taker_buy_quote": 29349.20565 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.124, "high": 5.173, "low": 5.112, "close": 5.151, "volume": 8280.88, "close_time": 1767560399999, "quote_volume": 42671.76533, "trades": 459, "taker_buy_base": 5842.47, "taker_buy_quote": 30109.34564 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 5.151, "high": 5.197, "low": 5.118, "close": 5.16, "volume": 8159.11, "close_time": 1767563999999, "quote_volume": 42059.42405, "trades": 550, "taker_buy_base": 4915.53, "taker_buy_quote": 25312.96091 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 5.162, "high": 5.206, "low": 5.15, "close": 5.182, "volume": 5724.5, "close_time": 1767567599999, "quote_volume": 29648.34719, "trades": 320, "taker_buy_base": 2772.83, "taker_buy_quote": 14348.30635 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 5.184, "high": 5.235, "low": 5.161, "close": 5.188, "volume": 5281.3, "close_time": 1767571199999, "quote_volume": 27482.62039, "trades": 296, "taker_buy_base": 1514.71, "taker_buy_quote": 7882.9854 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.18, "high": 5.248, "low": 5.16, "close": 5.2, "volume": 17321.52, "close_time": 1767574799999, "quote_volume": 90090.05766, "trades": 799, "taker_buy_base": 11704.74, "taker_buy_quote": 60910.85418 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 5.196, "high": 5.299, "low": 5.184, "close": 5.254, "volume": 19374.51, "close_time": 1767578399999, "quote_volume": 101881.8394, "trades": 742, "taker_buy_base": 7358.61, "taker_buy_quote": 38671.76458 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 5.257, "high": 5.273, "low": 5.175, "close": 5.229, "volume": 6178.53, "close_time": 1767581999999, "quote_volume": 32247.88012, "trades": 494, "taker_buy_base": 3111.81, "taker_buy_quote": 16246.19269 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 5.234, "high": 5.242, "low": 5.187, "close": 5.222, "volume": 3632.57, "close_time": 1767585599999, "quote_volume": 18941.42275, "trades": 293, "taker_buy_base": 1971.01, "taker_buy_quote": 10277.599 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.226, "high": 5.234, "low": 5.114, "close": 5.167, "volume": 8183.47, "close_time": 1767589199999, "quote_volume": 42204.2206, "trades": 547, "taker_buy_base": 3932.84, "taker_buy_quote": 20288.96565 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 5.16, "high": 5.223, "low": 5.143, "close": 5.164, "volume": 6255.03, "close_time": 1767592799999, "quote_volume": 32479.62367, "trades": 412, "taker_buy_base": 3015.92, "taker_buy_quote": 15633.4714 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 5.169, "high": 5.178, "low": 5.099, "close": 5.162, "volume": 5189.37, "close_time": 1767596399999, "quote_volume": 26609.91244, "trades": 424, "taker_buy_base": 1498.28, "taker_buy_quote": 7697.9668 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 5.16, "high": 5.228, "low": 5.148, "close": 5.196, "volume": 9750.04, "close_time": 1767599999999, "quote_volume": 50676.21814, "trades": 735, "taker_buy_base": 4383.39, "taker_buy_quote": 22765.72611 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.196, "high": 5.23, "low": 5.142, "close": 5.157, "volume": 7698.91, "close_time": 1767603599999, "quote_volume": 39928.99577, "trades": 862, "taker_buy_base": 4045.42, "taker_buy_quote": 20989.43689 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 5.156, "high": 5.16, "low": 5.107, "close": 5.117, "volume": 14696.43, "close_time": 1767607199999, "quote_volume": 75286.8538, "trades": 1090, "taker_buy_base": 4710.07, "taker_buy_quote": 24153.39445 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 5.123, "high": 5.168, "low": 5.078, "close": 5.117, "volume": 9000.17, "close_time": 1767610799999, "quote_volume": 46042.88269, "trades": 542, "taker_buy_base": 4971.96, "taker_buy_quote": 25424.66367 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 5.112, "high": 5.123, "low": 5.09, "close": 5.109, "volume": 4188.85, "close_time": 1767614399999, "quote_volume": 21385.23321, "trades": 201, "taker_buy_base": 1248.8, "taker_buy_quote": 6373.65028 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.105, "high": 5.141, "low": 5.077, "close": 5.122, "volume": 8594.72, "close_time": 1767617999999, "quote_volume": 43812.73554, "trades": 318, "taker_buy_base": 5205.55, "taker_buy_quote": 26522.99596 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 5.126, "high": 5.133, "low": 5.08, "close": 5.115, "volume": 8469.27, "close_time": 1767621599999, "quote_volume": 43235.37, "trades": 419, "taker_buy_base": 3998.74, "taker_buy_quote": 20444.45355 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 5.11, "high": 5.217, "low": 5.094, "close": 5.193, "volume": 9794.85, "close_time": 1767625199999, "quote_volume": 50446.53811, "trades": 583, "taker_buy_base": 5184.02, "taker_buy_quote": 26726.10587 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 5.193, "high": 5.253, "low": 5.139, "close": 5.24, "volume": 22785.3, "close_time": 1767628799999, "quote_volume": 117910.84434, "trades": 803, "taker_buy_base": 14280.31, "taker_buy_quote": 73761.8877 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.242, "high": 5.26, "low": 5.178, "close": 5.191, "volume": 9104.07, "close_time": 1767632399999, "quote_volume": 47408.11751, "trades": 587, "taker_buy_base": 5432.68, "taker_buy_quote": 28275.8411 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 5.192, "high": 5.314, "low": 5.132, "close": 5.303, "volume": 15999.22, "close_time": 1767635999999, "quote_volume": 83745.25628, "trades": 804, "taker_buy_base": 7872.82, "taker_buy_quote": 41245.19285 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 5.308, "high": 5.382, "low": 5.272, "close": 5.369, "volume": 14496.05, "close_time": 1767639599999, "quote_volume": 77207.64773, "trades": 696, "taker_buy_base": 8324.81, "taker_buy_quote": 44366.42707 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 5.346, "high": 5.374, "low": 5.311, "close": 5.323, "volume": 8597.36, "close_time": 1767643199999, "quote_volume": 45990.75949, "trades": 371, "taker_buy_base": 4236.12, "taker_buy_quote": 22655.86232 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.317, "high": 5.472, "low": 5.317, "close": 5.389, "volume": 25184.63, "close_time": 1767646799999, "quote_volume": 136472.03861, "trades": 733, "taker_buy_base": 9390.27, "taker_buy_quote": 50848.98186 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 5.389, "high": 5.425, "low": 5.373, "close": 5.373, "volume": 6760.46, "close_time": 1767650399999, "quote_volume": 36528.8579, "trades": 288, "taker_buy_base": 3921.36, "taker_buy_quote": 21202.1994 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 5.381, "high": 5.492, "low": 5.369, "close": 5.458, "volume": 10220.91, "close_time": 1767653999999, "quote_volume": 55680.59099, "trades": 359, "taker_buy_base": 6342.08, "taker_buy_quote": 34547.01712 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 5.437, "high": 5.447, "low": 5.392, "close": 5.396, "volume": 5657.0, "close_time": 1767657599999, "quote_volume": 30634.53987, "trades": 314, "taker_buy_base": 3276.55, "taker_buy_quote": 17740.36832 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.392, "high": 5.408, "low": 5.318, "close": 5.402, "volume": 7835.74, "close_time": 1767661199999, "quote_volume": 42082.59009, "trades": 500, "taker_buy_base": 3403.96, "taker_buy_quote": 18287.91656 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 5.402, "high": 5.465, "low": 5.361, "close": 5.363, "volume": 6778.44, "close_time": 1767664799999, "quote_volume": 36818.36409, "trades": 562, "taker_buy_base": 3554.78, "taker_buy_quote": 19334.92247 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 5.363, "high": 5.403, "low": 5.356, "close": 5.366, "volume": 4735.8, "close_time": 1767668399999, "quote_volume": 25434.35515, "trades": 415, "taker_buy_base": 1799.22, "taker_buy_quote": 9668.63172 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 5.364, "high": 5.445, "low": 5.358, "close": 5.407, "volume": 5183.57, "close_time": 1767671999999, "quote_volume": 28086.18431, "trades": 555, "taker_buy_base": 3171.65, "taker_buy_quote": 17189.53878 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.412, "high": 5.441, "low": 5.39, "close": 5.418, "volume": 57874.64, "close_time": 1767675599999, "quote_volume": 313591.14901, "trades": 928, "taker_buy_base": 51458.96, "taker_buy_quote": 278840.13598 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 5.422, "high": 5.433, "low": 5.393, "close": 5.414, "volume": 3618.4, "close_time": 1767679199999, "quote_volume": 19599.69076, "trades": 234, "taker_buy_base": 1916.72, "taker_buy_quote": 10382.41356 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 5.412, "high": 5.464, "low": 5.374, "close": 5.419, "volume": 9613.22, "close_time": 1767682799999, "quote_volume": 52193.53425, "trades": 576, "taker_buy_base": 5726.39, "taker_buy_quote": 31115.96321 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 5.419, "high": 5.42, "low": 5.308, "close": 5.321, "volume": 9379.39, "close_time": 1767686399999, "quote_volume": 50281.92502, "trades": 656, "taker_buy_base": 3057.4, "taker_buy_quote": 16379.36144 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.327, "high": 5.392, "low": 5.325, "close": 5.355, "volume": 13673.03, "close_time": 1767689999999, "quote_volume": 73299.7238, "trades": 516, "taker_buy_base": 7917.75, "taker_buy_quote": 42487.36272 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 5.353, "high": 5.424, "low": 5.347, "close": 5.414, "volume": 6715.85, "close_time": 1767693599999, "quote_volume": 36222.66006, "trades": 463, "taker_buy_base": 3878.37, "taker_buy_quote": 20907.43742 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 5.415, "high": 5.497, "low": 5.398, "close": 5.472, "volume": 11923.12, "close_time": 1767697199999, "quote_volume": 65059.11125, "trades": 661, "taker_buy_base": 6886.1, "taker_buy_quote": 37555.58458 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 5.472, "high": 5.547, "low": 5.469, "close": 5.544, "volume": 16840.86, "close_time": 1767700799999, "quote_volume": 92914.75829, "trades": 737, "taker_buy_base": 6924.85, "taker_buy_quote": 38233.66698 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.544, "high": 5.667, "low": 5.544, "close": 5.651, "volume": 27089.76, "close_time": 1767704399999, "quote_volume": 152096.14708, "trades": 1736, "taker_buy_base": 15369.16, "taker_buy_quote": 86215.65822 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 5.652, "high": 5.754, "low": 5.643, "close": 5.692, "volume": 28376.26, "close_time": 1767707999999, "quote_volume": 161678.21153, "trades": 1618, "taker_buy_base": 17053.54, "taker_buy_quote": 97146.60391 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 5.693, "high": 5.908, "low": 5.668, "close": 5.712, "volume": 72009.93, "close_time": 1767711599999, "quote_volume": 417080.57879, "trades": 3493, "taker_buy_base": 38634.23, "taker_buy_quote": 223999.90711 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 5.716, "high": 5.802, "low": 5.602, "close": 5.656, "volume": 38893.26, "close_time": 1767715199999, "quote_volume": 221759.73485, "trades": 2059, "taker_buy_base": 18734.4, "taker_buy_quote": 106896.53369 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.654, "high": 5.673, "low": 5.45, "close": 5.492, "volume": 49603.89, "close_time": 1767718799999, "quote_volume": 274896.68156, "trades": 2472, "taker_buy_base": 25657.16, "taker_buy_quote": 142170.78942 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 5.485, "high": 5.523, "low": 5.315, "close": 5.337, "volume": 35876.41, "close_time": 1767722399999, "quote_volume": 194765.53302, "trades": 1822, "taker_buy_base": 15175.95, "taker_buy_quote": 82643.42538 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 5.336, "high": 5.409, "low": 5.317, "close": 5.394, "volume": 16808.99, "close_time": 1767725999999, "quote_volume": 90407.61618, "trades": 828, "taker_buy_base": 8580.53, "taker_buy_quote": 46171.1372 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 5.394, "high": 5.44, "low": 5.38, "close": 5.412, "volume": 13420.22, "close_time": 1767729599999, "quote_volume": 72715.02303, "trades": 689, "taker_buy_base": 7695.73, "taker_buy_quote": 41709.97227 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.422, "high": 5.537, "low": 5.422, "close": 5.524, "volume": 18529.75, "close_time": 1767733199999, "quote_volume": 101977.17853, "trades": 965, "taker_buy_base": 11487.01, "taker_buy_quote": 63218.96665 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 5.519, "high": 5.695, "low": 5.517, "close": 5.651, "volume": 37937.73, "close_time": 1767736799999, "quote_volume": 213802.61301, "trades": 1893, "taker_buy_base": 20601.36, "taker_buy_quote": 116130.17723 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 5.664, "high": 5.669, "low": 5.527, "close": 5.554, "volume": 9144.81, "close_time": 1767740399999, "quote_volume": 50916.46855, "trades": 448, "taker_buy_base": 3353.75, "taker_buy_quote": 18687.54983 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 5.552, "high": 5.609, "low": 5.55, "close": 5.598, "volume": 11199.82, "close_time": 1767743999999, "quote_volume": 62422.46835, "trades": 483, "taker_buy_base": 9194.69, "taker_buy_quote": 51228.37394 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.594, "high": 5.594, "low": 5.46, "close": 5.465, "volume": 7870.81, "close_time": 1767747599999, "quote_volume": 43533.93698, "trades": 549, "taker_buy_base": 4063.79, "taker_buy_quote": 22443.33047 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 5.46, "high": 5.468, "low": 5.407, "close": 5.424, "volume": 7170.13, "close_time": 1767751199999, "quote_volume": 38979.98938, "trades": 520, "taker_buy_base": 3561.41, "taker_buy_quote": 19357.97174 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 5.422, "high": 5.473, "low": 5.408, "close": 5.454, "volume": 6533.43, "close_time": 1767754799999, "quote_volume": 35462.42407, "trades": 461, "taker_buy_base": 3387.47, "taker_buy_quote": 18391.64729 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 5.459, "high": 5.48, "low": 5.437, "close": 5.463, "volume": 4179.52, "close_time": 1767758399999, "quote_volume": 22831.70158, "trades": 338, "taker_buy_base": 2974.19, "taker_buy_quote": 16244.90314 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.465, "high": 5.498, "low": 5.434, "close": 5.444, "volume": 4795.16, "close_time": 1767761999999, "quote_volume": 26209.66934, "trades": 387, "taker_buy_base": 2137.37, "taker_buy_quote": 11689.59382 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 5.444, "high": 5.5, "low": 5.436, "close": 5.44, "volume": 5240.89, "close_time": 1767765599999, "quote_volume": 28656.99058, "trades": 335, "taker_buy_base": 2882.52, "taker_buy_quote": 15778.94282 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 5.439, "high": 5.457, "low": 5.426, "close": 5.428, "volume": 3140.67, "close_time": 1767769199999, "quote_volume": 17091.56238, "trades": 233, "taker_buy_base": 1733.44, "taker_buy_quote": 9435.50341 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 5.428, "high": 5.563, "low": 5.428, "close": 5.561, "volume": 7813.26, "close_time": 1767772799999, "quote_volume": 43137.15836, "trades": 577, "taker_buy_base": 4794.22, "taker_buy_quote": 26454.87974 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.563, "high": 5.595, "low": 5.527, "close": 5.549, "volume": 12606.98, "close_time": 1767776399999, "quote_volume": 70080.76527, "trades": 941, "taker_buy_base": 5522.12, "taker_buy_quote": 30712.55208 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 5.547, "high": 5.55, "low": 5.408, "close": 5.425, "volume": 10671.98, "close_time": 1767779999999, "quote_volume": 58323.51863, "trades": 789, "taker_buy_base": 3445.04, "taker_buy_quote": 18850.0522 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 5.42, "high": 5.446, "low": 5.412, "close": 5.43, "volume": 4623.62, "close_time": 1767783599999, "quote_volume": 25117.12428, "trades": 300, "taker_buy_base": 1987.24, "taker_buy_quote": 10798.0378 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 5.425, "high": 5.466, "low": 5.422, "close": 5.435, "volume": 10691.13, "close_time": 1767787199999, "quote_volume": 58178.77875, "trades": 697, "taker_buy_base": 2423.3, "taker_buy_quote": 13188.41932 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.434, "high": 5.438, "low": 5.341, "close": 5.341, "volume": 21680.2, "close_time": 1767790799999, "quote_volume": 116793.88465, "trades": 991, "taker_buy_base": 9370.17, "taker_buy_quote": 50480.98544 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 5.346, "high": 5.373, "low": 5.314, "close": 5.318, "volume": 13665.02, "close_time": 1767794399999, "quote_volume": 72958.40666, "trades": 646, "taker_buy_base": 4701.42, "taker_buy_quote": 25123.5122 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 5.32, "high": 5.335, "low": 5.208, "close": 5.321, "volume": 45307.39, "close_time": 1767797999999, "quote_volume": 238578.3974, "trades": 1840, "taker_buy_base": 23889.55, "taker_buy_quote": 125910.19702 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 5.322, "high": 5.325, "low": 5.205, "close": 5.25, "volume": 27351.19, "close_time": 1767801599999, "quote_volume": 143493.31718, "trades": 1083, "taker_buy_base": 12586.12, "taker_buy_quote": 66077.84753 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.25, "high": 5.295, "low": 5.217, "close": 5.256, "volume": 9167.58, "close_time": 1767805199999, "quote_volume": 48182.91158, "trades": 553, "taker_buy_base": 6407.93, "taker_buy_quote": 33683.7748 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 5.256, "high": 5.327, "low": 5.246, "close": 5.278, "volume": 15641.16, "close_time": 1767808799999, "quote_volume": 82624.52328, "trades": 629, "taker_buy_base": 6720.01, "taker_buy_quote": 35473.30576 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 5.279, "high": 5.318, "low": 5.257, "close": 5.287, "volume": 8170.2, "close_time": 1767812399999, "quote_volume": 43189.16285, "trades": 484, "taker_buy_base": 4915.72, "taker_buy_quote": 25999.45356 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 5.289, "high": 5.307, "low": 5.242, "close": 5.29, "volume": 10641.55, "close_time": 1767815999999, "quote_volume": 56171.20748, "trades": 506, "taker_buy_base": 7280.26, "taker_buy_quote": 38438.22132 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.291, "high": 5.3, "low": 5.235, "close": 5.265, "volume": 7524.61, "close_time": 1767819599999, "quote_volume": 39566.8183, "trades": 325, "taker_buy_base": 2607.7, "taker_buy_quote": 13717.74517 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 5.268, "high": 5.281, "low": 5.242, "close": 5.243, "volume": 9776.07, "close_time": 1767823199999, "quote_volume": 51413.47599, "trades": 322, "taker_buy_base": 3215.73, "taker_buy_quote": 16925.76516 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 5.241, "high": 5.279, "low": 5.212, "close": 5.235, "volume": 8305.84, "close_time": 1767826799999, "quote_volume": 43525.60516, "trades": 322, "taker_buy_base": 3949.5, "taker_buy_quote": 20730.34695 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 5.234, "high": 5.293, "low": 5.209, "close": 5.258, "volume": 8042.77, "close_time": 1767830399999, "quote_volume": 42304.86208, "trades": 393, "taker_buy_base": 6314.67, "taker_buy_quote": 33215.88996 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.26, "high": 5.285, "low": 5.231, "close": 5.277, "volume": 7748.29, "close_time": 1767833999999, "quote_volume": 40737.81886, "trades": 402, "taker_buy_base": 4239.16, "taker_buy_quote": 22305.20216 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 5.274, "high": 5.28, "low": 5.244, "close": 5.279, "volume": 3358.41, "close_time": 1767837599999, "quote_volume": 17680.98831, "trades": 175, "taker_buy_base": 2415.37, "taker_buy_quote": 12717.2041 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 5.272, "high": 5.282, "low": 5.218, "close": 5.226, "volume": 17650.89, "close_time": 1767841199999, "quote_volume": 92739.34681, "trades": 559, "taker_buy_base": 4193.93, "taker_buy_quote": 22013.71176 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 5.225, "high": 5.253, "low": 5.179, "close": 5.198, "volume": 4759.22, "close_time": 1767844799999, "quote_volume": 24768.43451, "trades": 348, "taker_buy_base": 1522.2, "taker_buy_quote": 7920.39567 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.198, "high": 5.256, "low": 5.19, "close": 5.235, "volume": 5316.83, "close_time": 1767848399999, "quote_volume": 27807.03367, "trades": 420, "taker_buy_base": 2835.04, "taker_buy_quote": 14833.12525 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 5.238, "high": 5.273, "low": 5.217, "close": 5.217, "volume": 1990.65, "close_time": 1767851999999, "quote_volume": 10461.40885, "trades": 148, "taker_buy_base": 1108.83, "taker_buy_quote": 5834.76699 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 5.225, "high": 5.228, "low": 5.136, "close": 5.137, "volume": 18236.29, "close_time": 1767855599999, "quote_volume": 94625.97766, "trades": 925, "taker_buy_base": 7214.18, "taker_buy_quote": 37478.18773 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 5.14, "high": 5.228, "low": 5.106, "close": 5.228, "volume": 19527.84, "close_time": 1767859199999, "quote_volume": 100938.74652, "trades": 783, "taker_buy_base": 13028.2, "taker_buy_quote": 67511.57716 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.224, "high": 5.265, "low": 5.157, "close": 5.16, "volume": 9587.37, "close_time": 1767862799999, "quote_volume": 50025.42624, "trades": 537, "taker_buy_base": 4867.12, "taker_buy_quote": 25387.71745 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 5.169, "high": 5.178, "low": 5.106, "close": 5.111, "volume": 11160.48, "close_time": 1767866399999, "quote_volume": 57378.95648, "trades": 590, "taker_buy_base": 6146.03, "taker_buy_quote": 31578.3473 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 5.11, "high": 5.141, "low": 5.065, "close": 5.131, "volume": 11417.84, "close_time": 1767869999999, "quote_volume": 58188.26361, "trades": 522, "taker_buy_base": 4618.01, "taker_buy_quote": 23631.19207 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 5.129, "high": 5.135, "low": 5.064, "close": 5.08, "volume": 13636.81, "close_time": 1767873599999, "quote_volume": 69329.3532, "trades": 576, "taker_buy_base": 6903.66, "taker_buy_quote": 35081.39697 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.082, "high": 5.089, "low": 5.023, "close": 5.045, "volume": 16286.45, "close_time": 1767877199999, "quote_volume": 82308.67941, "trades": 780, "taker_buy_base": 10077.34, "taker_buy_quote": 50971.44881 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 5.044, "high": 5.063, "low": 5.022, "close": 5.041, "volume": 2357.08, "close_time": 1767880799999, "quote_volume": 11895.84593, "trades": 215, "taker_buy_base": 1158.53, "taker_buy_quote": 5848.78626 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 5.039, "high": 5.097, "low": 5.0, "close": 5.084, "volume": 15604.58, "close_time": 1767884399999, "quote_volume": 78653.95696, "trades": 1055, "taker_buy_base": 6266.86, "taker_buy_quote": 31621.97038 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 5.081, "high": 5.27, "low": 5.05, "close": 5.252, "volume": 13373.39, "close_time": 1767887999999, "quote_volume": 68872.80126, "trades": 692, "taker_buy_base": 7916.85, "taker_buy_quote": 40707.49061 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.255, "high": 5.269, "low": 5.181, "close": 5.227, "volume": 11801.29, "close_time": 1767891599999, "quote_volume": 61679.52483, "trades": 537, "taker_buy_base": 4512.91, "taker_buy_quote": 23554.12279 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 5.251, "high": 5.274, "low": 5.189, "close": 5.266, "volume": 14417.89, "close_time": 1767895199999, "quote_volume": 75444.0431, "trades": 642, "taker_buy_base": 9163.26, "taker_buy_quote": 47977.11836 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 5.26, "high": 5.26, "low": 5.188, "close": 5.198, "volume": 8280.37, "close_time": 1767898799999, "quote_volume": 43293.82506, "trades": 349, "taker_buy_base": 4742.4, "taker_buy_quote": 24783.6432 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 5.201, "high": 5.222, "low": 5.155, "close": 5.166, "volume": 2956.71, "close_time": 1767902399999, "quote_volume": 15328.35382, "trades": 216, "taker_buy_base": 1624.41, "taker_buy_quote": 8429.11556 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.153, "high": 5.155, "low": 5.108, "close": 5.147, "volume": 6934.5, "close_time": 1767905999999, "quote_volume": 35534.87804, "trades": 284, "taker_buy_base": 3720.4, "taker_buy_quote": 19064.75282 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 5.152, "high": 5.23, "low": 5.148, "close": 5.226, "volume": 7394.74, "close_time": 1767909599999, "quote_volume": 38324.83002, "trades": 379, "taker_buy_base": 4066.34, "taker_buy_quote": 21081.36002 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 5.231, "high": 5.25, "low": 5.185, "close": 5.208, "volume": 2903.86, "close_time": 1767913199999, "quote_volume": 15157.16917, "trades": 121, "taker_buy_base": 1307.46, "taker_buy_quote": 6825.23495 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 5.211, "high": 5.216, "low": 5.181, "close": 5.189, "volume": 1196.49, "close_time": 1767916799999, "quote_volume": 6206.22344, "trades": 69, "taker_buy_base": 762.4, "taker_buy_quote": 3954.99298 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.197, "high": 5.21, "low": 5.187, "close": 5.192, "volume": 1037.01, "close_time": 1767920399999, "quote_volume": 5390.20626, "trades": 53, "taker_buy_base": 165.67, "taker_buy_quote": 861.41902 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 5.196, "high": 5.241, "low": 5.139, "close": 5.16, "volume": 20963.5, "close_time": 1767923999999, "quote_volume": 108721.80383, "trades": 790, "taker_buy_base": 8247.16, "taker_buy_quote": 42838.27975 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 5.153, "high": 5.218, "low": 5.153, "close": 5.161, "volume": 2043.64, "close_time": 1767927599999, "quote_volume": 10615.06525, "trades": 154, "taker_buy_base": 941.86, "taker_buy_quote": 4891.89212 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 5.189, "high": 5.216, "low": 5.17, "close": 5.215, "volume": 7165.91, "close_time": 1767931199999, "quote_volume": 37145.13325, "trades": 287, "taker_buy_base": 5174.35, "taker_buy_quote": 26807.7561 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.204, "high": 5.205, "low": 5.173, "close": 5.183, "volume": 1667.04, "close_time": 1767934799999, "quote_volume": 8651.72195, "trades": 96, "taker_buy_base": 873.27, "taker_buy_quote": 4533.90652 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 5.186, "high": 5.221, "low": 5.184, "close": 5.213, "volume": 2538.77, "close_time": 1767938399999, "quote_volume": 13201.13107, "trades": 179, "taker_buy_base": 1909.93, "taker_buy_quote": 9930.71511 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 5.216, "high": 5.254, "low": 5.204, "close": 5.253, "volume": 1230.47, "close_time": 1767941999999, "quote_volume": 6440.81039, "trades": 123, "taker_buy_base": 750.06, "taker_buy_quote": 3929.78829 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 5.251, "high": 5.267, "low": 5.225, "close": 5.226, "volume": 3935.14, "close_time": 1767945599999, "quote_volume": 20646.70136, "trades": 201, "taker_buy_base": 1107.48, "taker_buy_quote": 5811.4484 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.228, "high": 5.238, "low": 5.1, "close": 5.13, "volume": 20529.37, "close_time": 1767949199999, "quote_volume": 105983.69936, "trades": 858, "taker_buy_base": 10323.5, "taker_buy_quote": 53115.45045 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 5.13, "high": 5.205, "low": 5.129, "close": 5.171, "volume": 6776.19, "close_time": 1767952799999, "quote_volume": 35108.49618, "trades": 418, "taker_buy_base": 4343.4, "taker_buy_quote": 22503.35684 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 5.17, "high": 5.202, "low": 5.158, "close": 5.197, "volume": 6155.41, "close_time": 1767956399999, "quote_volume": 31842.33649, "trades": 232, "taker_buy_base": 4711.11, "taker_buy_quote": 24360.74464 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 5.197, "high": 5.219, "low": 5.164, "close": 5.166, "volume": 4945.48, "close_time": 1767959999999, "quote_volume": 25660.30629, "trades": 299, "taker_buy_base": 2275.64, "taker_buy_quote": 11821.10316 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.165, "high": 5.179, "low": 5.131, "close": 5.158, "volume": 3562.87, "close_time": 1767963599999, "quote_volume": 18364.55765, "trades": 333, "taker_buy_base": 2566.73, "taker_buy_quote": 13228.91718 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 5.156, "high": 5.25, "low": 5.146, "close": 5.218, "volume": 10591.99, "close_time": 1767967199999, "quote_volume": 55193.241, "trades": 713, "taker_buy_base": 6291.91, "taker_buy_quote": 32750.85532 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 5.219, "high": 5.222, "low": 5.128, "close": 5.151, "volume": 8819.34, "close_time": 1767970799999, "quote_volume": 45631.82601, "trades": 514, "taker_buy_base": 3681.18, "taker_buy_quote": 19040.59301 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 5.164, "high": 5.357, "low": 5.119, "close": 5.263, "volume": 27495.95, "close_time": 1767974399999, "quote_volume": 145088.33948, "trades": 1581, "taker_buy_base": 13102.89, "taker_buy_quote": 69048.60619 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.279, "high": 5.396, "low": 5.274, "close": 5.318, "volume": 14374.12, "close_time": 1767977999999, "quote_volume": 76781.42087, "trades": 1013, "taker_buy_base": 8201.2, "taker_buy_quote": 43856.02917 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 5.326, "high": 5.329, "low": 5.205, "close": 5.279, "volume": 10164.17, "close_time": 1767981599999, "quote_volume": 53535.91659, "trades": 649, "taker_buy_base": 5155.32, "taker_buy_quote": 27163.06174 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 5.278, "high": 5.284, "low": 5.139, "close": 5.208, "volume": 16207.15, "close_time": 1767985199999, "quote_volume": 84393.08018, "trades": 694, "taker_buy_base": 7588.02, "taker_buy_quote": 39390.68541 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 5.2, "high": 5.201, "low": 5.132, "close": 5.152, "volume": 5708.05, "close_time": 1767988799999, "quote_volume": 29433.01482, "trades": 313, "taker_buy_base": 2383.81, "taker_buy_quote": 12306.75468 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.146, "high": 5.198, "low": 5.146, "close": 5.166, "volume": 8185.6, "close_time": 1767992399999, "quote_volume": 42310.70385, "trades": 524, "taker_buy_base": 6988.76, "taker_buy_quote": 36132.7173 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 5.165, "high": 5.211, "low": 5.15, "close": 5.2, "volume": 5499.36, "close_time": 1767995999999, "quote_volume": 28532.37083, "trades": 297, "taker_buy_base": 4385.51, "taker_buy_quote": 22759.84084 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 5.196, "high": 5.234, "low": 5.182, "close": 5.226, "volume": 2495.82, "close_time": 1767999599999, "quote_volume": 13007.60038, "trades": 148, "taker_buy_base": 1792.28, "taker_buy_quote": 9350.36143 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 5.213, "high": 5.219, "low": 5.181, "close": 5.181, "volume": 991.86, "close_time": 1768003199999, "quote_volume": 5162.41603, "trades": 60, "taker_buy_base": 277.31, "taker_buy_quote": 1446.20944 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.184, "high": 5.186, "low": 5.146, "close": 5.162, "volume": 4894.47, "close_time": 1768006799999, "quote_volume": 25241.35669, "trades": 205, "taker_buy_base": 787.51, "taker_buy_quote": 4060.77117 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 5.174, "high": 5.178, "low": 5.156, "close": 5.161, "volume": 1062.51, "close_time": 1768010399999, "quote_volume": 5489.74368, "trades": 80, "taker_buy_base": 521.78, "taker_buy_quote": 2695.84841 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 5.16, "high": 5.16, "low": 5.122, "close": 5.139, "volume": 825.12, "close_time": 1768013999999, "quote_volume": 4238.63559, "trades": 90, "taker_buy_base": 183.53, "taker_buy_quote": 944.88875 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 5.141, "high": 5.156, "low": 5.111, "close": 5.151, "volume": 3693.87, "close_time": 1768017599999, "quote_volume": 18948.12008, "trades": 199, "taker_buy_base": 1839.29, "taker_buy_quote": 9435.73733 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.149, "high": 5.149, "low": 5.116, "close": 5.131, "volume": 1068.36, "close_time": 1768021199999, "quote_volume": 5482.87174, "trades": 72, "taker_buy_base": 579.06, "taker_buy_quote": 2970.21286 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 5.129, "high": 5.131, "low": 5.114, "close": 5.118, "volume": 1518.65, "close_time": 1768024799999, "quote_volume": 7777.04811, "trades": 169, "taker_buy_base": 982.68, "taker_buy_quote": 5032.01347 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 5.118, "high": 5.141, "low": 5.09, "close": 5.132, "volume": 2813.25, "close_time": 1768028399999, "quote_volume": 14374.97477, "trades": 210, "taker_buy_base": 1017.15, "taker_buy_quote": 5204.83575 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 5.129, "high": 5.172, "low": 5.128, "close": 5.155, "volume": 2992.64, "close_time": 1768031999999, "quote_volume": 15414.67999, "trades": 174, "taker_buy_base": 1555.28, "taker_buy_quote": 8008.10415 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.157, "high": 5.186, "low": 5.153, "close": 5.184, "volume": 3184.34, "close_time": 1768035599999, "quote_volume": 16451.98656, "trades": 144, "taker_buy_base": 1421.98, "taker_buy_quote": 7349.89146 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 5.183, "high": 5.22, "low": 5.183, "close": 5.207, "volume": 5618.73, "close_time": 1768039199999, "quote_volume": 29252.64439, "trades": 383, "taker_buy_base": 3721.54, "taker_buy_quote": 19385.01476 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 5.204, "high": 5.23, "low": 5.199, "close": 5.228, "volume": 4021.53, "close_time": 1768042799999, "quote_volume": 20955.51438, "trades": 197, "taker_buy_base": 3040.86, "taker_buy_quote": 15845.57519 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 5.229, "high": 5.302, "low": 5.213, "close": 5.295, "volume": 12799.38, "close_time": 1768046399999, "quote_volume": 67391.73006, "trades": 665, "taker_buy_base": 6651.01, "taker_buy_quote": 35009.159 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.288, "high": 5.371, "low": 5.278, "close": 5.354, "volume": 10160.36, "close_time": 1768049999999, "quote_volume": 54150.41156, "trades": 484, "taker_buy_base": 5166.44, "taker_buy_quote": 27561.0484 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 5.354, "high": 5.354, "low": 5.305, "close": 5.31, "volume": 8922.49, "close_time": 1768053599999, "quote_volume": 47523.14657, "trades": 352, "taker_buy_base": 2378.82, "taker_buy_quote": 12669.27626 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 5.311, "high": 5.318, "low": 5.264, "close": 5.273, "volume": 4285.05, "close_time": 1768057199999, "quote_volume": 22656.78559, "trades": 256, "taker_buy_base": 2162.49, "taker_buy_quote": 11437.20873 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 5.275, "high": 5.295, "low": 5.262, "close": 5.273, "volume": 3561.99, "close_time": 1768060799999, "quote_volume": 18809.98165, "trades": 187, "taker_buy_base": 2529.04, "taker_buy_quote": 13358.80096 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.275, "high": 5.283, "low": 5.231, "close": 5.24, "volume": 6960.38, "close_time": 1768064399999, "quote_volume": 36556.35997, "trades": 338, "taker_buy_base": 4238.85, "taker_buy_quote": 22263.79263 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 5.244, "high": 5.281, "low": 5.216, "close": 5.222, "volume": 4072.89, "close_time": 1768067999999, "quote_volume": 21364.48454, "trades": 225, "taker_buy_base": 1977.09, "taker_buy_quote": 10365.5812 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 5.222, "high": 5.26, "low": 5.209, "close": 5.245, "volume": 3227.19, "close_time": 1768071599999, "quote_volume": 16880.50528, "trades": 198, "taker_buy_base": 2045.87, "taker_buy_quote": 10706.07452 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 5.245, "high": 5.287, "low": 5.244, "close": 5.281, "volume": 2221.16, "close_time": 1768075199999, "quote_volume": 11718.09439, "trades": 111, "taker_buy_base": 368.23, "taker_buy_quote": 1943.07551 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.287, "high": 5.287, "low": 5.248, "close": 5.251, "volume": 6630.03, "close_time": 1768078799999, "quote_volume": 34923.0034, "trades": 315, "taker_buy_base": 1588.06, "taker_buy_quote": 8367.62076 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 5.25, "high": 5.257, "low": 5.211, "close": 5.216, "volume": 2748.55, "close_time": 1768082399999, "quote_volume": 14373.02136, "trades": 169, "taker_buy_base": 922.39, "taker_buy_quote": 4821.18177 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 5.209, "high": 5.212, "low": 5.164, "close": 5.165, "volume": 3902.76, "close_time": 1768085999999, "quote_volume": 20286.25519, "trades": 128, "taker_buy_base": 1979.09, "taker_buy_quote": 10284.72902 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 5.165, "high": 5.205, "low": 5.161, "close": 5.192, "volume": 1270.68, "close_time": 1768089599999, "quote_volume": 6585.24941, "trades": 84, "taker_buy_base": 811.77, "taker_buy_quote": 4208.35254 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.191, "high": 5.22, "low": 5.182, "close": 5.22, "volume": 513.68, "close_time": 1768093199999, "quote_volume": 2672.42295, "trades": 52, "taker_buy_base": 395.78, "taker_buy_quote": 2058.55609 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 5.219, "high": 5.23, "low": 5.199, "close": 5.22, "volume": 943.16, "close_time": 1768096799999, "quote_volume": 4918.59284, "trades": 61, "taker_buy_base": 398.59, "taker_buy_quote": 2080.75718 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 5.223, "high": 5.234, "low": 5.197, "close": 5.197, "volume": 1670.22, "close_time": 1768100399999, "quote_volume": 8710.02367, "trades": 79, "taker_buy_base": 592.01, "taker_buy_quote": 3084.83858 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 5.2, "high": 5.233, "low": 5.197, "close": 5.219, "volume": 3570.62, "close_time": 1768103999999, "quote_volume": 18635.37903, "trades": 124, "taker_buy_base": 1924.93, "taker_buy_quote": 10050.04358 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.212, "high": 5.212, "low": 5.187, "close": 5.207, "volume": 1457.89, "close_time": 1768107599999, "quote_volume": 7588.0962, "trades": 72, "taker_buy_base": 1018.21, "taker_buy_quote": 5299.87866 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 5.217, "high": 5.224, "low": 5.202, "close": 5.219, "volume": 1427.46, "close_time": 1768111199999, "quote_volume": 7441.01579, "trades": 67, "taker_buy_base": 703.44, "taker_buy_quote": 3668.13113 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 5.213, "high": 5.218, "low": 5.183, "close": 5.212, "volume": 695.48, "close_time": 1768114799999, "quote_volume": 3616.89911, "trades": 60, "taker_buy_base": 190.04, "taker_buy_quote": 988.08837 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 5.213, "high": 5.227, "low": 5.203, "close": 5.222, "volume": 1445.8, "close_time": 1768118399999, "quote_volume": 7536.41474, "trades": 70, "taker_buy_base": 410.95, "taker_buy_quote": 2144.47101 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.221, "high": 5.24, "low": 5.21, "close": 5.237, "volume": 2871.49, "close_time": 1768121999999, "quote_volume": 14989.74396, "trades": 137, "taker_buy_base": 1891.13, "taker_buy_quote": 9875.46091 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 5.222, "high": 5.261, "low": 5.222, "close": 5.257, "volume": 1910.0, "close_time": 1768125599999, "quote_volume": 10016.83923, "trades": 116, "taker_buy_base": 1452.04, "taker_buy_quote": 7614.80349 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 5.252, "high": 5.276, "low": 5.247, "close": 5.275, "volume": 1313.7, "close_time": 1768129199999, "quote_volume": 6914.5045, "trades": 301, "taker_buy_base": 624.33, "taker_buy_quote": 3286.78538 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 5.278, "high": 5.281, "low": 5.256, "close": 5.272, "volume": 1484.46, "close_time": 1768132799999, "quote_volume": 7823.81421, "trades": 102, "taker_buy_base": 618.96, "taker_buy_quote": 3263.35901 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.275, "high": 5.315, "low": 5.268, "close": 5.296, "volume": 3520.88, "close_time": 1768136399999, "quote_volume": 18636.64444, "trades": 237, "taker_buy_base": 2309.9, "taker_buy_quote": 12225.89551 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 5.297, "high": 5.297, "low": 5.221, "close": 5.225, "volume": 7557.76, "close_time": 1768139999999, "quote_volume": 39735.91381, "trades": 278, "taker_buy_base": 1251.98, "taker_buy_quote": 6588.52139 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 5.224, "high": 5.286, "low": 5.219, "close": 5.272, "volume": 4301.63, "close_time": 1768143599999, "quote_volume": 22556.38884, "trades": 196, "taker_buy_base": 1565.66, "taker_buy_quote": 8223.05102 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 5.275, "high": 5.282, "low": 5.177, "close": 5.203, "volume": 15845.49, "close_time": 1768147199999, "quote_volume": 82742.95041, "trades": 538, "taker_buy_base": 3199.58, "taker_buy_quote": 16726.86481 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.204, "high": 5.307, "low": 5.203, "close": 5.254, "volume": 11119.23, "close_time": 1768150799999, "quote_volume": 58451.7896, "trades": 585, "taker_buy_base": 7016.58, "taker_buy_quote": 36839.0002 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 5.257, "high": 5.279, "low": 5.225, "close": 5.279, "volume": 3857.97, "close_time": 1768154399999, "quote_volume": 20264.56675, "trades": 236, "taker_buy_base": 1422.26, "taker_buy_quote": 7478.03421 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 5.281, "high": 5.285, "low": 5.238, "close": 5.26, "volume": 3014.32, "close_time": 1768157999999, "quote_volume": 15834.87066, "trades": 135, "taker_buy_base": 2257.62, "taker_buy_quote": 11859.53866 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 5.262, "high": 5.279, "low": 5.232, "close": 5.238, "volume": 4270.43, "close_time": 1768161599999, "quote_volume": 22426.67561, "trades": 256, "taker_buy_base": 1956.73, "taker_buy_quote": 10279.41947 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.237, "high": 5.237, "low": 5.143, "close": 5.184, "volume": 12961.4, "close_time": 1768165199999, "quote_volume": 67082.58604, "trades": 585, "taker_buy_base": 6687.7, "taker_buy_quote": 34602.2046 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 5.176, "high": 5.216, "low": 5.148, "close": 5.211, "volume": 3725.43, "close_time": 1768168799999, "quote_volume": 19273.13762, "trades": 224, "taker_buy_base": 2126.75, "taker_buy_quote": 11002.23119 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 5.207, "high": 5.207, "low": 5.125, "close": 5.13, "volume": 6523.68, "close_time": 1768172399999, "quote_volume": 33562.50247, "trades": 289, "taker_buy_base": 2473.5, "taker_buy_quote": 12733.72702 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 5.126, "high": 5.185, "low": 5.078, "close": 5.179, "volume": 15680.08, "close_time": 1768175999999, "quote_volume": 80505.42996, "trades": 624, "taker_buy_base": 6075.81, "taker_buy_quote": 31212.19503 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.179, "high": 5.199, "low": 5.09, "close": 5.178, "volume": 9069.66, "close_time": 1768179599999, "quote_volume": 46750.02067, "trades": 637, "taker_buy_base": 4442.72, "taker_buy_quote": 22887.24067 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 5.184, "high": 5.249, "low": 5.167, "close": 5.206, "volume": 11023.67, "close_time": 1768183199999, "quote_volume": 57411.1911, "trades": 511, "taker_buy_base": 3971.29, "taker_buy_quote": 20676.05895 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 5.215, "high": 5.329, "low": 5.213, "close": 5.322, "volume": 12958.45, "close_time": 1768186799999, "quote_volume": 68555.34804, "trades": 717, "taker_buy_base": 5858.57, "taker_buy_quote": 30965.3112 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 5.33, "high": 5.345, "low": 5.24, "close": 5.24, "volume": 16164.31, "close_time": 1768190399999, "quote_volume": 85711.93593, "trades": 750, "taker_buy_base": 10037.36, "taker_buy_quote": 53207.39414 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.244, "high": 5.304, "low": 5.232, "close": 5.296, "volume": 2600.77, "close_time": 1768193999999, "quote_volume": 13731.44224, "trades": 144, "taker_buy_base": 1568.87, "taker_buy_quote": 8292.17899 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 5.299, "high": 5.325, "low": 5.271, "close": 5.284, "volume": 4845.99, "close_time": 1768197599999, "quote_volume": 25650.71092, "trades": 204, "taker_buy_base": 2781.44, "taker_buy_quote": 14723.33479 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 5.278, "high": 5.29, "low": 5.228, "close": 5.231, "volume": 11479.28, "close_time": 1768201199999, "quote_volume": 60521.90163, "trades": 252, "taker_buy_base": 1933.92, "taker_buy_quote": 10190.47864 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 5.238, "high": 5.263, "low": 5.127, "close": 5.13, "volume": 10047.82, "close_time": 1768204799999, "quote_volume": 51989.88435, "trades": 599, "taker_buy_base": 5402.45, "taker_buy_quote": 27992.70068 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.131, "high": 5.168, "low": 5.04, "close": 5.091, "volume": 11716.06, "close_time": 1768208399999, "quote_volume": 59638.72142, "trades": 661, "taker_buy_base": 6327.3, "taker_buy_quote": 32189.9486 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 5.083, "high": 5.115, "low": 5.071, "close": 5.075, "volume": 6344.82, "close_time": 1768211999999, "quote_volume": 32339.97696, "trades": 363, "taker_buy_base": 4193.92, "taker_buy_quote": 21380.94686 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 5.088, "high": 5.1, "low": 5.062, "close": 5.071, "volume": 6547.38, "close_time": 1768215599999, "quote_volume": 33269.23669, "trades": 270, "taker_buy_base": 2247.51, "taker_buy_quote": 11432.42225 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 5.073, "high": 5.108, "low": 5.073, "close": 5.089, "volume": 7017.0, "close_time": 1768219199999, "quote_volume": 35760.34948, "trades": 291, "taker_buy_base": 4814.62, "taker_buy_quote": 24546.49773 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.087, "high": 5.1, "low": 5.062, "close": 5.067, "volume": 2124.07, "close_time": 1768222799999, "quote_volume": 10794.01235, "trades": 157, "taker_buy_base": 994.49, "taker_buy_quote": 5053.47197 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 5.068, "high": 5.082, "low": 5.03, "close": 5.045, "volume": 4136.28, "close_time": 1768226399999, "quote_volume": 20909.08493, "trades": 320, "taker_buy_base": 1881.7, "taker_buy_quote": 9514.13474 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 5.044, "high": 5.12, "low": 4.994, "close": 5.09, "volume": 12010.23, "close_time": 1768229999999, "quote_volume": 60635.44235, "trades": 636, "taker_buy_base": 6243.37, "taker_buy_quote": 31583.44458 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 5.097, "high": 5.18, "low": 5.082, "close": 5.154, "volume": 8835.59, "close_time": 1768233599999, "quote_volume": 45362.85802, "trades": 506, "taker_buy_base": 4799.5, "taker_buy_quote": 24642.83174 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.155, "high": 5.19, "low": 5.119, "close": 5.142, "volume": 9096.27, "close_time": 1768237199999, "quote_volume": 46841.62826, "trades": 441, "taker_buy_base": 4011.36, "taker_buy_quote": 20674.78825 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 5.144, "high": 5.157, "low": 5.032, "close": 5.072, "volume": 6803.76, "close_time": 1768240799999, "quote_volume": 34614.34925, "trades": 323, "taker_buy_base": 3614.59, "taker_buy_quote": 18401.15655 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 5.071, "high": 5.113, "low": 5.056, "close": 5.078, "volume": 4225.43, "close_time": 1768244399999, "quote_volume": 21506.59669, "trades": 209, "taker_buy_base": 2967.7, "taker_buy_quote": 15105.19046 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 5.064, "high": 5.079, "low": 5.042, "close": 5.076, "volume": 3690.73, "close_time": 1768247999999, "quote_volume": 18686.50702, "trades": 252, "taker_buy_base": 887.55, "taker_buy_quote": 4496.77128 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.074, "high": 5.112, "low": 5.029, "close": 5.03, "volume": 5048.8, "close_time": 1768251599999, "quote_volume": 25543.80648, "trades": 271, "taker_buy_base": 2632.52, "taker_buy_quote": 13322.04114 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 5.028, "high": 5.04, "low": 4.979, "close": 5.004, "volume": 4981.17, "close_time": 1768255199999, "quote_volume": 24975.02578, "trades": 264, "taker_buy_base": 2172.94, "taker_buy_quote": 10910.51696 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 5.005, "high": 5.042, "low": 4.997, "close": 5.022, "volume": 7087.0, "close_time": 1768258799999, "quote_volume": 35602.65742, "trades": 230, "taker_buy_base": 3956.88, "taker_buy_quote": 19883.87883 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 5.023, "high": 5.03, "low": 4.996, "close": 5.02, "volume": 3130.56, "close_time": 1768262399999, "quote_volume": 15692.32215, "trades": 130, "taker_buy_base": 2234.49, "taker_buy_quote": 11197.17539 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.02, "high": 5.041, "low": 5.013, "close": 5.038, "volume": 4002.9, "close_time": 1768265999999, "quote_volume": 20130.94326, "trades": 164, "taker_buy_base": 2790.63, "taker_buy_quote": 14033.92174 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 5.037, "high": 5.061, "low": 5.027, "close": 5.04, "volume": 4888.8, "close_time": 1768269599999, "quote_volume": 24660.88245, "trades": 157, "taker_buy_base": 1469.31, "taker_buy_quote": 7416.06294 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 5.04, "high": 5.085, "low": 5.04, "close": 5.047, "volume": 4013.61, "close_time": 1768273199999, "quote_volume": 20335.43294, "trades": 194, "taker_buy_base": 2130.46, "taker_buy_quote": 10793.68437 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 5.048, "high": 5.1, "low": 5.038, "close": 5.099, "volume": 3853.23, "close_time": 1768276799999, "quote_volume": 19502.96754, "trades": 182, "taker_buy_base": 2581.92, "taker_buy_quote": 13060.08016 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.095, "high": 5.143, "low": 5.095, "close": 5.143, "volume": 4188.71, "close_time": 1768280399999, "quote_volume": 21457.89442, "trades": 198, "taker_buy_base": 2163.4, "taker_buy_quote": 11087.93556 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 5.144, "high": 5.223, "low": 5.144, "close": 5.202, "volume": 6634.19, "close_time": 1768283999999, "quote_volume": 34460.83453, "trades": 419, "taker_buy_base": 4650.21, "taker_buy_quote": 24152.18599 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 5.203, "high": 5.223, "low": 5.165, "close": 5.191, "volume": 12827.39, "close_time": 1768287599999, "quote_volume": 66728.16754, "trades": 676, "taker_buy_base": 6072.39, "taker_buy_quote": 31566.25862 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 5.194, "high": 5.194, "low": 5.153, "close": 5.167, "volume": 4594.39, "close_time": 1768291199999, "quote_volume": 23732.19542, "trades": 181, "taker_buy_base": 1836.88, "taker_buy_quote": 9499.95409 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.171, "high": 5.214, "low": 5.129, "close": 5.204, "volume": 3574.36, "close_time": 1768294799999, "quote_volume": 18476.39805, "trades": 255, "taker_buy_base": 1825.67, "taker_buy_quote": 9444.32084 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 5.206, "high": 5.224, "low": 5.18, "close": 5.203, "volume": 4652.42, "close_time": 1768298399999, "quote_volume": 24192.50582, "trades": 378, "taker_buy_base": 1779.93, "taker_buy_quote": 9262.21116 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 5.203, "high": 5.251, "low": 5.196, "close": 5.248, "volume": 3190.05, "close_time": 1768301999999, "quote_volume": 16662.82928, "trades": 255, "taker_buy_base": 1566.31, "taker_buy_quote": 8181.65386 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 5.257, "high": 5.292, "low": 5.242, "close": 5.272, "volume": 12268.04, "close_time": 1768305599999, "quote_volume": 64634.56841, "trades": 709, "taker_buy_base": 6765.13, "taker_buy_quote": 35655.43066 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.274, "high": 5.31, "low": 5.256, "close": 5.308, "volume": 6402.21, "close_time": 1768309199999, "quote_volume": 33788.54238, "trades": 459, "taker_buy_base": 3800.66, "taker_buy_quote": 20074.80312 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 5.309, "high": 5.395, "low": 5.289, "close": 5.361, "volume": 16030.55, "close_time": 1768312799999, "quote_volume": 85690.34589, "trades": 773, "taker_buy_base": 10210.26, "taker_buy_quote": 54579.27539 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 5.371, "high": 5.443, "low": 5.338, "close": 5.376, "volume": 27475.34, "close_time": 1768316399999, "quote_volume": 147820.9937, "trades": 1024, "taker_buy_base": 11844.07, "taker_buy_quote": 63826.96181 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 5.371, "high": 5.498, "low": 5.336, "close": 5.492, "volume": 24396.0, "close_time": 1768319999999, "quote_volume": 132087.34743, "trades": 951, "taker_buy_base": 10058.26, "taker_buy_quote": 54504.46768 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.48, "high": 5.568, "low": 5.477, "close": 5.528, "volume": 29915.19, "close_time": 1768323599999, "quote_volume": 165017.03218, "trades": 1337, "taker_buy_base": 13846.58, "taker_buy_quote": 76461.64668 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 5.534, "high": 5.543, "low": 5.445, "close": 5.489, "volume": 15660.75, "close_time": 1768327199999, "quote_volume": 85654.61669, "trades": 557, "taker_buy_base": 7723.01, "taker_buy_quote": 42204.64135 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 5.487, "high": 5.536, "low": 5.475, "close": 5.494, "volume": 9227.81, "close_time": 1768330799999, "quote_volume": 50775.48907, "trades": 428, "taker_buy_base": 6803.75, "taker_buy_quote": 37441.89853 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 5.491, "high": 5.51, "low": 5.458, "close": 5.501, "volume": 4994.3, "close_time": 1768334399999, "quote_volume": 27403.60578, "trades": 202, "taker_buy_base": 1976.12, "taker_buy_quote": 10846.44771 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.508, "high": 5.518, "low": 5.442, "close": 5.468, "volume": 8226.0, "close_time": 1768337999999, "quote_volume": 44997.69504, "trades": 374, "taker_buy_base": 4974.55, "taker_buy_quote": 27232.19325 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 5.47, "high": 5.503, "low": 5.454, "close": 5.499, "volume": 17205.03, "close_time": 1768341599999, "quote_volume": 94102.77821, "trades": 428, "taker_buy_base": 10847.68, "taker_buy_quote": 59333.8878 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 5.504, "high": 5.797, "low": 5.504, "close": 5.74, "volume": 68122.85, "close_time": 1768345199999, "quote_volume": 389538.27504, "trades": 2510, "taker_buy_base": 34054.43, "taker_buy_quote": 194697.03543 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 5.745, "high": 5.764, "low": 5.621, "close": 5.643, "volume": 21485.59, "close_time": 1768348799999, "quote_volume": 122189.51935, "trades": 761, "taker_buy_base": 10377.66, "taker_buy_quote": 58998.598 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.657, "high": 5.687, "low": 5.624, "close": 5.665, "volume": 8172.14, "close_time": 1768352399999, "quote_volume": 46230.54411, "trades": 304, "taker_buy_base": 4053.6, "taker_buy_quote": 22917.19872 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 5.663, "high": 5.69, "low": 5.636, "close": 5.653, "volume": 4550.67, "close_time": 1768355999999, "quote_volume": 25737.8351, "trades": 314, "taker_buy_base": 3587.01, "taker_buy_quote": 20295.04951 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 5.646, "high": 5.677, "low": 5.635, "close": 5.648, "volume": 4499.28, "close_time": 1768359599999, "quote_volume": 25453.71571, "trades": 228, "taker_buy_base": 1466.65, "taker_buy_quote": 8302.30491 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 5.646, "high": 5.66, "low": 5.625, "close": 5.655, "volume": 8401.14, "close_time": 1768363199999, "quote_volume": 47439.00873, "trades": 210, "taker_buy_base": 6349.04, "taker_buy_quote": 35840.22609 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.654, "high": 5.659, "low": 5.607, "close": 5.619, "volume": 6673.91, "close_time": 1768366799999, "quote_volume": 37596.44738, "trades": 442, "taker_buy_base": 4019.86, "taker_buy_quote": 22654.35663 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 5.614, "high": 5.615, "low": 5.572, "close": 5.601, "volume": 5732.04, "close_time": 1768370399999, "quote_volume": 32074.87079, "trades": 284, "taker_buy_base": 1532.32, "taker_buy_quote": 8576.5211 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 5.598, "high": 5.64, "low": 5.562, "close": 5.638, "volume": 6900.32, "close_time": 1768373999999, "quote_volume": 38665.45438, "trades": 308, "taker_buy_base": 3451.5, "taker_buy_quote": 19329.10459 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 5.638, "high": 5.666, "low": 5.606, "close": 5.639, "volume": 16943.22, "close_time": 1768377599999, "quote_volume": 95668.42134, "trades": 543, "taker_buy_base": 10244.88, "taker_buy_quote": 57868.70689 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.64, "high": 5.654, "low": 5.62, "close": 5.621, "volume": 11955.92, "close_time": 1768381199999, "quote_volume": 67506.8746, "trades": 367, "taker_buy_base": 2072.3, "taker_buy_quote": 11686.14003 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 5.621, "high": 5.657, "low": 5.621, "close": 5.654, "volume": 5714.5, "close_time": 1768384799999, "quote_volume": 32197.37161, "trades": 249, "taker_buy_base": 2043.38, "taker_buy_quote": 11513.28316 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 5.654, "high": 5.678, "low": 5.587, "close": 5.587, "volume": 18939.33, "close_time": 1768388399999, "quote_volume": 106969.90709, "trades": 504, "taker_buy_base": 9794.2, "taker_buy_quote": 55229.29009 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 5.586, "high": 5.598, "low": 5.546, "close": 5.565, "volume": 12585.96, "close_time": 1768391999999, "quote_volume": 70078.81928, "trades": 638, "taker_buy_base": 5370.11, "taker_buy_quote": 29920.96065 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.566, "high": 5.605, "low": 5.563, "close": 5.575, "volume": 3937.73, "close_time": 1768395599999, "quote_volume": 21978.33679, "trades": 198, "taker_buy_base": 2072.57, "taker_buy_quote": 11564.3661 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 5.57, "high": 5.581, "low": 5.513, "close": 5.518, "volume": 8962.71, "close_time": 1768399199999, "quote_volume": 49724.93915, "trades": 374, "taker_buy_base": 3940.29, "taker_buy_quote": 21860.64787 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 5.517, "high": 5.663, "low": 5.517, "close": 5.635, "volume": 18924.02, "close_time": 1768402799999, "quote_volume": 106163.86259, "trades": 807, "taker_buy_base": 13512.5, "taker_buy_quote": 75873.61868 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 5.635, "high": 5.71, "low": 5.604, "close": 5.68, "volume": 24589.1, "close_time": 1768406399999, "quote_volume": 139212.12776, "trades": 1226, "taker_buy_base": 11345.18, "taker_buy_quote": 64228.94751 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.686, "high": 5.724, "low": 5.65, "close": 5.661, "volume": 20421.65, "close_time": 1768409999999, "quote_volume": 116220.74734, "trades": 834, "taker_buy_base": 8799.26, "taker_buy_quote": 50070.7401 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 5.658, "high": 5.686, "low": 5.576, "close": 5.594, "volume": 12990.15, "close_time": 1768413599999, "quote_volume": 73167.9219, "trades": 693, "taker_buy_base": 5853.36, "taker_buy_quote": 32996.77703 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 5.593, "high": 5.611, "low": 5.498, "close": 5.547, "volume": 28796.3, "close_time": 1768417199999, "quote_volume": 159262.15848, "trades": 979, "taker_buy_base": 19064.81, "taker_buy_quote": 105313.39308 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 5.542, "high": 5.637, "low": 5.525, "close": 5.567, "volume": 17427.28, "close_time": 1768420799999, "quote_volume": 97146.00478, "trades": 877, "taker_buy_base": 9662.81, "taker_buy_quote": 53866.53876 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.568, "high": 5.628, "low": 5.554, "close": 5.591, "volume": 9956.89, "close_time": 1768424399999, "quote_volume": 55576.98383, "trades": 445, "taker_buy_base": 4804.43, "taker_buy_quote": 26809.58648 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 5.585, "high": 5.597, "low": 5.525, "close": 5.55, "volume": 12105.98, "close_time": 1768427999999, "quote_volume": 67318.19128, "trades": 491, "taker_buy_base": 7804.44, "taker_buy_quote": 43389.33134 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 5.547, "high": 5.551, "low": 5.496, "close": 5.516, "volume": 5908.89, "close_time": 1768431599999, "quote_volume": 32649.57185, "trades": 339, "taker_buy_base": 2477.87, "taker_buy_quote": 13689.86996 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 5.524, "high": 5.558, "low": 5.51, "close": 5.526, "volume": 5890.89, "close_time": 1768435199999, "quote_volume": 32574.17936, "trades": 321, "taker_buy_base": 2249.91, "taker_buy_quote": 12442.82364 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.529, "high": 5.529, "low": 5.477, "close": 5.485, "volume": 6674.15, "close_time": 1768438799999, "quote_volume": 36707.42253, "trades": 396, "taker_buy_base": 2880.75, "taker_buy_quote": 15854.22362 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 5.5, "high": 5.536, "low": 5.457, "close": 5.47, "volume": 6308.59, "close_time": 1768442399999, "quote_volume": 34682.23385, "trades": 347, "taker_buy_base": 3534.27, "taker_buy_quote": 19465.89336 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 5.464, "high": 5.481, "low": 5.416, "close": 5.425, "volume": 5158.45, "close_time": 1768445999999, "quote_volume": 28101.15623, "trades": 376, "taker_buy_base": 2931.75, "taker_buy_quote": 15966.16839 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 5.427, "high": 5.43, "low": 5.295, "close": 5.301, "volume": 13542.61, "close_time": 1768449599999, "quote_volume": 72393.36399, "trades": 833, "taker_buy_base": 4634.95, "taker_buy_quote": 24777.00973 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.301, "high": 5.341, "low": 5.286, "close": 5.316, "volume": 6226.81, "close_time": 1768453199999, "quote_volume": 33111.87319, "trades": 412, "taker_buy_base": 3947.41, "taker_buy_quote": 21005.50493 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 5.315, "high": 5.355, "low": 5.314, "close": 5.338, "volume": 7311.45, "close_time": 1768456799999, "quote_volume": 38987.2645, "trades": 299, "taker_buy_base": 5228.48, "taker_buy_quote": 27891.85979 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 5.334, "high": 5.346, "low": 5.299, "close": 5.308, "volume": 5709.72, "close_time": 1768460399999, "quote_volume": 30414.32633, "trades": 297, "taker_buy_base": 2811.45, "taker_buy_quote": 14990.36785 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 5.307, "high": 5.392, "low": 5.306, "close": 5.377, "volume": 7556.99, "close_time": 1768463999999, "quote_volume": 40533.43961, "trades": 351, "taker_buy_base": 3558.59, "taker_buy_quote": 19071.01309 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.372, "high": 5.375, "low": 5.34, "close": 5.352, "volume": 4055.01, "close_time": 1768467599999, "quote_volume": 21722.73694, "trades": 230, "taker_buy_base": 1921.42, "taker_buy_quote": 10291.57884 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 5.351, "high": 5.402, "low": 5.33, "close": 5.381, "volume": 5568.28, "close_time": 1768471199999, "quote_volume": 29907.65149, "trades": 365, "taker_buy_base": 3889.44, "taker_buy_quote": 20906.87723 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 5.381, "high": 5.381, "low": 5.348, "close": 5.355, "volume": 2194.41, "close_time": 1768474799999, "quote_volume": 11770.09911, "trades": 167, "taker_buy_base": 1416.74, "taker_buy_quote": 7596.22936 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 5.365, "high": 5.372, "low": 5.327, "close": 5.334, "volume": 2692.27, "close_time": 1768478399999, "quote_volume": 14396.04502, "trades": 169, "taker_buy_base": 1266.53, "taker_buy_quote": 6776.95235 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.334, "high": 5.402, "low": 5.332, "close": 5.401, "volume": 2489.96, "close_time": 1768481999999, "quote_volume": 13370.88574, "trades": 116, "taker_buy_base": 1881.15, "taker_buy_quote": 10107.87679 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 5.398, "high": 5.418, "low": 5.374, "close": 5.392, "volume": 6124.95, "close_time": 1768485599999, "quote_volume": 33009.95736, "trades": 292, "taker_buy_base": 1868.08, "taker_buy_quote": 10083.37765 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 5.387, "high": 5.4, "low": 5.274, "close": 5.311, "volume": 9395.48, "close_time": 1768489199999, "quote_volume": 50099.22957, "trades": 580, "taker_buy_base": 5460.92, "taker_buy_quote": 29204.64509 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 5.311, "high": 5.329, "low": 5.15, "close": 5.242, "volume": 22890.02, "close_time": 1768492799999, "quote_volume": 119645.55613, "trades": 1271, "taker_buy_base": 7415.84, "taker_buy_quote": 38694.0504 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.241, "high": 5.265, "low": 5.192, "close": 5.242, "volume": 7049.2, "close_time": 1768496399999, "quote_volume": 36862.34683, "trades": 358, "taker_buy_base": 2790.56, "taker_buy_quote": 14576.89209 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 5.237, "high": 5.277, "low": 5.186, "close": 5.196, "volume": 13559.79, "close_time": 1768499999999, "quote_volume": 70920.05145, "trades": 630, "taker_buy_base": 4590.35, "taker_buy_quote": 24068.54411 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 5.197, "high": 5.204, "low": 5.118, "close": 5.129, "volume": 23975.57, "close_time": 1768503599999, "quote_volume": 123515.68537, "trades": 882, "taker_buy_base": 11046.24, "taker_buy_quote": 56859.82408 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 5.137, "high": 5.182, "low": 5.108, "close": 5.168, "volume": 10328.58, "close_time": 1768507199999, "quote_volume": 53212.78464, "trades": 666, "taker_buy_base": 4776.84, "taker_buy_quote": 24601.55567 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.166, "high": 5.185, "low": 5.094, "close": 5.103, "volume": 17100.06, "close_time": 1768510799999, "quote_volume": 87891.78652, "trades": 564, "taker_buy_base": 6223.09, "taker_buy_quote": 31988.51898 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 5.104, "high": 5.145, "low": 5.103, "close": 5.143, "volume": 5451.21, "close_time": 1768514399999, "quote_volume": 27990.26444, "trades": 319, "taker_buy_base": 4320.07, "taker_buy_quote": 22187.5491 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 5.141, "high": 5.177, "low": 5.139, "close": 5.157, "volume": 2527.37, "close_time": 1768517999999, "quote_volume": 13022.19038, "trades": 162, "taker_buy_base": 2012.8, "taker_buy_quote": 10369.47412 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 5.158, "high": 5.185, "low": 5.142, "close": 5.167, "volume": 5984.72, "close_time": 1768521599999, "quote_volume": 30925.45306, "trades": 255, "taker_buy_base": 4066.27, "taker_buy_quote": 20998.12264 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.166, "high": 5.19, "low": 5.16, "close": 5.173, "volume": 5289.38, "close_time": 1768525199999, "quote_volume": 27384.06257, "trades": 305, "taker_buy_base": 3800.16, "taker_buy_quote": 19671.35863 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 5.176, "high": 5.196, "low": 5.166, "close": 5.185, "volume": 3942.69, "close_time": 1768528799999, "quote_volume": 20423.85178, "trades": 255, "taker_buy_base": 1840.37, "taker_buy_quote": 9538.6861 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 5.181, "high": 5.2, "low": 5.141, "close": 5.191, "volume": 2132.49, "close_time": 1768532399999, "quote_volume": 10999.96031, "trades": 160, "taker_buy_base": 897.23, "taker_buy_quote": 4630.58906 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 5.199, "high": 5.204, "low": 5.166, "close": 5.175, "volume": 2285.41, "close_time": 1768535999999, "quote_volume": 11839.84191, "trades": 130, "taker_buy_base": 1701.02, "taker_buy_quote": 8808.41268 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.174, "high": 5.185, "low": 5.114, "close": 5.139, "volume": 6504.58, "close_time": 1768539599999, "quote_volume": 33484.42681, "trades": 395, "taker_buy_base": 1525.36, "taker_buy_quote": 7857.3915 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 5.138, "high": 5.201, "low": 5.135, "close": 5.184, "volume": 5487.26, "close_time": 1768543199999, "quote_volume": 28391.91899, "trades": 333, "taker_buy_base": 3621.34, "taker_buy_quote": 18748.74564 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 5.182, "high": 5.209, "low": 5.173, "close": 5.206, "volume": 4328.12, "close_time": 1768546799999, "quote_volume": 22457.20817, "trades": 271, "taker_buy_base": 1582.4, "taker_buy_quote": 8223.40152 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 5.203, "high": 5.23, "low": 5.194, "close": 5.204, "volume": 4341.02, "close_time": 1768550399999, "quote_volume": 22583.39828, "trades": 273, "taker_buy_base": 1606.35, "taker_buy_quote": 8360.41454 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.2, "high": 5.223, "low": 5.199, "close": 5.209, "volume": 4025.03, "close_time": 1768553999999, "quote_volume": 20988.60456, "trades": 220, "taker_buy_base": 2450.58, "taker_buy_quote": 12776.78973 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 5.208, "high": 5.22, "low": 5.201, "close": 5.207, "volume": 2562.86, "close_time": 1768557599999, "quote_volume": 13355.10509, "trades": 210, "taker_buy_base": 1775.18, "taker_buy_quote": 9253.60017 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 5.202, "high": 5.202, "low": 5.174, "close": 5.178, "volume": 3361.62, "close_time": 1768561199999, "quote_volume": 17440.10628, "trades": 150, "taker_buy_base": 1281.56, "taker_buy_quote": 6648.47504 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 5.179, "high": 5.193, "low": 5.161, "close": 5.193, "volume": 8874.98, "close_time": 1768564799999, "quote_volume": 46041.94689, "trades": 164, "taker_buy_base": 8161.64, "taker_buy_quote": 42349.91422 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.192, "high": 5.202, "low": 5.179, "close": 5.197, "volume": 6197.59, "close_time": 1768568399999, "quote_volume": 32192.31902, "trades": 333, "taker_buy_base": 4080.63, "taker_buy_quote": 21195.73546 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 5.194, "high": 5.197, "low": 5.166, "close": 5.183, "volume": 2847.83, "close_time": 1768571999999, "quote_volume": 14753.70487, "trades": 127, "taker_buy_base": 324.26, "taker_buy_quote": 1681.30099 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 5.183, "high": 5.225, "low": 5.179, "close": 5.204, "volume": 4833.27, "close_time": 1768575599999, "quote_volume": 25110.74781, "trades": 305, "taker_buy_base": 2352.97, "taker_buy_quote": 12230.64739 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 5.193, "high": 5.216, "low": 5.03, "close": 5.059, "volume": 19354.78, "close_time": 1768579199999, "quote_volume": 98595.41953, "trades": 1020, "taker_buy_base": 11864.53, "taker_buy_quote": 60393.38516 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.052, "high": 5.146, "low": 5.048, "close": 5.113, "volume": 12006.89, "close_time": 1768582799999, "quote_volume": 61346.5112, "trades": 584, "taker_buy_base": 6084.6, "taker_buy_quote": 31040.19823 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 5.116, "high": 5.151, "low": 5.069, "close": 5.143, "volume": 9501.16, "close_time": 1768586399999, "quote_volume": 48475.60097, "trades": 518, "taker_buy_base": 5100.06, "taker_buy_quote": 26039.89217 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 5.144, "high": 5.199, "low": 5.125, "close": 5.142, "volume": 13779.31, "close_time": 1768589999999, "quote_volume": 71081.59446, "trades": 659, "taker_buy_base": 9089.45, "taker_buy_quote": 46897.3976 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 5.129, "high": 5.165, "low": 5.11, "close": 5.151, "volume": 1926.33, "close_time": 1768593599999, "quote_volume": 9891.05808, "trades": 134, "taker_buy_base": 1127.05, "taker_buy_quote": 5785.90235 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.152, "high": 5.275, "low": 5.132, "close": 5.266, "volume": 5799.95, "close_time": 1768597199999, "quote_volume": 30326.7117, "trades": 471, "taker_buy_base": 4079.35, "taker_buy_quote": 21361.65401 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 5.276, "high": 5.335, "low": 5.264, "close": 5.322, "volume": 17871.88, "close_time": 1768600799999, "quote_volume": 94911.22389, "trades": 763, "taker_buy_base": 8523.0, "taker_buy_quote": 45266.70773 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 5.328, "high": 5.355, "low": 5.301, "close": 5.332, "volume": 4983.01, "close_time": 1768604399999, "quote_volume": 26551.40998, "trades": 312, "taker_buy_base": 2879.58, "taker_buy_quote": 15342.06521 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 5.33, "high": 5.336, "low": 5.283, "close": 5.286, "volume": 5621.85, "close_time": 1768607999999, "quote_volume": 29797.39039, "trades": 254, "taker_buy_base": 4329.34, "taker_buy_quote": 22948.72846 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.297, "high": 5.327, "low": 5.288, "close": 5.324, "volume": 4429.21, "close_time": 1768611599999, "quote_volume": 23508.71745, "trades": 213, "taker_buy_base": 2555.27, "taker_buy_quote": 13567.23393 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 5.324, "high": 5.364, "low": 5.312, "close": 5.358, "volume": 2485.52, "close_time": 1768615199999, "quote_volume": 13259.42464, "trades": 196, "taker_buy_base": 1623.31, "taker_buy_quote": 8659.17389 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 5.362, "high": 5.366, "low": 5.29, "close": 5.332, "volume": 3179.95, "close_time": 1768618799999, "quote_volume": 16944.06609, "trades": 200, "taker_buy_base": 1712.37, "taker_buy_quote": 9119.70352 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 5.333, "high": 5.357, "low": 5.32, "close": 5.349, "volume": 3345.02, "close_time": 1768622399999, "quote_volume": 17863.28338, "trades": 245, "taker_buy_base": 1727.4, "taker_buy_quote": 9225.49351 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.34, "high": 5.379, "low": 5.333, "close": 5.365, "volume": 14618.24, "close_time": 1768625999999, "quote_volume": 78199.6867, "trades": 401, "taker_buy_base": 4971.99, "taker_buy_quote": 26595.59319 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 5.37, "high": 5.417, "low": 5.37, "close": 5.391, "volume": 8232.16, "close_time": 1768629599999, "quote_volume": 44402.14451, "trades": 442, "taker_buy_base": 3680.14, "taker_buy_quote": 19872.95802 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 5.394, "high": 5.398, "low": 5.366, "close": 5.376, "volume": 11433.87, "close_time": 1768633199999, "quote_volume": 61438.66984, "trades": 409, "taker_buy_base": 3308.46, "taker_buy_quote": 17782.6813 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 5.373, "high": 5.452, "low": 5.354, "close": 5.431, "volume": 25875.15, "close_time": 1768636799999, "quote_volume": 140242.86155, "trades": 870, "taker_buy_base": 12702.63, "taker_buy_quote": 68763.78272 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.431, "high": 5.516, "low": 5.427, "close": 5.484, "volume": 12056.15, "close_time": 1768640399999, "quote_volume": 65943.10079, "trades": 737, "taker_buy_base": 6596.91, "taker_buy_quote": 36135.36506 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 5.484, "high": 5.496, "low": 5.409, "close": 5.415, "volume": 13782.8, "close_time": 1768643999999, "quote_volume": 74948.5259, "trades": 594, "taker_buy_base": 8701.6, "taker_buy_quote": 47276.00473 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 5.412, "high": 5.467, "low": 5.394, "close": 5.409, "volume": 7701.21, "close_time": 1768647599999, "quote_volume": 41787.20616, "trades": 398, "taker_buy_base": 3849.59, "taker_buy_quote": 20928.52739 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 5.4, "high": 5.4, "low": 5.346, "close": 5.354, "volume": 30695.97, "close_time": 1768651199999, "quote_volume": 165208.51085, "trades": 655, "taker_buy_base": 2928.1, "taker_buy_quote": 15712.72442 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.352, "high": 5.45, "low": 5.35, "close": 5.424, "volume": 9665.98, "close_time": 1768654799999, "quote_volume": 52275.09858, "trades": 501, "taker_buy_base": 5469.86, "taker_buy_quote": 29557.57752 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 5.433, "high": 5.436, "low": 5.404, "close": 5.405, "volume": 4940.62, "close_time": 1768658399999, "quote_volume": 26792.83177, "trades": 300, "taker_buy_base": 2850.7, "taker_buy_quote": 15462.0268 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 5.406, "high": 5.488, "low": 5.389, "close": 5.477, "volume": 7733.1, "close_time": 1768661999999, "quote_volume": 42113.7744, "trades": 458, "taker_buy_base": 5432.54, "taker_buy_quote": 29609.91531 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 5.462, "high": 5.488, "low": 5.408, "close": 5.454, "volume": 10948.04, "close_time": 1768665599999, "quote_volume": 59625.42671, "trades": 637, "taker_buy_base": 6751.19, "taker_buy_quote": 36757.62468 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.445, "high": 5.477, "low": 5.376, "close": 5.413, "volume": 27628.02, "close_time": 1768669199999, "quote_volume": 150344.82888, "trades": 1098, "taker_buy_base": 19316.87, "taker_buy_quote": 105319.0122 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 5.41, "high": 5.432, "low": 5.377, "close": 5.396, "volume": 5821.93, "close_time": 1768672799999, "quote_volume": 31450.83835, "trades": 326, "taker_buy_base": 2977.94, "taker_buy_quote": 16093.07369 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 5.401, "high": 5.413, "low": 5.385, "close": 5.41, "volume": 2120.47, "close_time": 1768676399999, "quote_volume": 11455.55903, "trades": 138, "taker_buy_base": 906.83, "taker_buy_quote": 4898.99292 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 5.411, "high": 5.424, "low": 5.376, "close": 5.397, "volume": 2322.77, "close_time": 1768679999999, "quote_volume": 12563.51058, "trades": 123, "taker_buy_base": 1041.81, "taker_buy_quote": 5637.8258 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.403, "high": 5.407, "low": 5.351, "close": 5.365, "volume": 7229.04, "close_time": 1768683599999, "quote_volume": 38832.52354, "trades": 347, "taker_buy_base": 2645.69, "taker_buy_quote": 14202.85047 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 5.365, "high": 5.366, "low": 5.342, "close": 5.363, "volume": 4052.23, "close_time": 1768687199999, "quote_volume": 21683.44924, "trades": 135, "taker_buy_base": 973.45, "taker_buy_quote": 5211.10959 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 5.358, "high": 5.362, "low": 5.281, "close": 5.305, "volume": 27526.87, "close_time": 1768690799999, "quote_volume": 146158.68391, "trades": 522, "taker_buy_base": 8498.46, "taker_buy_quote": 45267.1337 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 5.305, "high": 5.318, "low": 5.29, "close": 5.318, "volume": 7485.57, "close_time": 1768694399999, "quote_volume": 39717.42603, "trades": 344, "taker_buy_base": 7016.41, "taker_buy_quote": 37228.81757 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.355, "low": 5.31, "close": 5.31, "volume": 2967.84, "close_time": 1768697999999, "quote_volume": 15825.36292, "trades": 151, "taker_buy_base": 2143.37, "taker_buy_quote": 11426.29614 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 5.31, "high": 5.32, "low": 5.249, "close": 5.253, "volume": 4226.21, "close_time": 1768701599999, "quote_volume": 22313.98307, "trades": 281, "taker_buy_base": 1199.68, "taker_buy_quote": 6341.44702 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 5.265, "high": 5.285, "low": 5.229, "close": 5.242, "volume": 5202.04, "close_time": 1768705199999, "quote_volume": 27330.5422, "trades": 292, "taker_buy_base": 2134.58, "taker_buy_quote": 11220.95066 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 5.241, "high": 5.264, "low": 5.234, "close": 5.237, "volume": 9904.05, "close_time": 1768708799999, "quote_volume": 51965.60941, "trades": 287, "taker_buy_base": 8984.75, "taker_buy_quote": 47141.46216 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.235, "high": 5.251, "low": 5.221, "close": 5.246, "volume": 2588.24, "close_time": 1768712399999, "quote_volume": 13569.11808, "trades": 139, "taker_buy_base": 1747.51, "taker_buy_quote": 9168.77134 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 5.249, "high": 5.249, "low": 5.23, "close": 5.242, "volume": 1535.1, "close_time": 1768715999999, "quote_volume": 8045.43276, "trades": 81, "taker_buy_base": 701.58, "taker_buy_quote": 3676.21005 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 5.241, "high": 5.246, "low": 5.208, "close": 5.209, "volume": 3301.66, "close_time": 1768719599999, "quote_volume": 17277.84782, "trades": 116, "taker_buy_base": 344.77, "taker_buy_quote": 1801.41641 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 5.206, "high": 5.231, "low": 5.187, "close": 5.218, "volume": 7190.64, "close_time": 1768723199999, "quote_volume": 37530.07506, "trades": 207, "taker_buy_base": 1507.24, "taker_buy_quote": 7856.3485 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.211, "high": 5.224, "low": 5.195, "close": 5.217, "volume": 4537.27, "close_time": 1768726799999, "quote_volume": 23627.57276, "trades": 225, "taker_buy_base": 2451.6, "taker_buy_quote": 12769.21502 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 5.218, "high": 5.232, "low": 5.189, "close": 5.21, "volume": 7975.55, "close_time": 1768730399999, "quote_volume": 41520.55762, "trades": 394, "taker_buy_base": 3400.51, "taker_buy_quote": 17699.77228 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 5.206, "high": 5.215, "low": 5.192, "close": 5.215, "volume": 1793.97, "close_time": 1768733999999, "quote_volume": 9330.26151, "trades": 88, "taker_buy_base": 537.14, "taker_buy_quote": 2794.5147 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 5.206, "high": 5.221, "low": 5.195, "close": 5.207, "volume": 2854.81, "close_time": 1768737599999, "quote_volume": 14847.51697, "trades": 97, "taker_buy_base": 1503.03, "taker_buy_quote": 7819.98722 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.196, "high": 5.224, "low": 5.177, "close": 5.186, "volume": 18813.27, "close_time": 1768741199999, "quote_volume": 97760.80122, "trades": 324, "taker_buy_base": 14274.88, "taker_buy_quote": 74183.57614 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 5.183, "high": 5.205, "low": 5.164, "close": 5.189, "volume": 6987.85, "close_time": 1768744799999, "quote_volume": 36216.54486, "trades": 270, "taker_buy_base": 5089.95, "taker_buy_quote": 26377.46307 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 5.185, "high": 5.223, "low": 5.155, "close": 5.157, "volume": 6360.96, "close_time": 1768748399999, "quote_volume": 32963.57645, "trades": 270, "taker_buy_base": 3667.87, "taker_buy_quote": 19003.5743 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 5.156, "high": 5.205, "low": 5.146, "close": 5.203, "volume": 3061.76, "close_time": 1768751999999, "quote_volume": 15825.10619, "trades": 176, "taker_buy_base": 1500.85, "taker_buy_quote": 7765.12107 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.204, "high": 5.233, "low": 5.191, "close": 5.2, "volume": 9252.49, "close_time": 1768755599999, "quote_volume": 48152.64764, "trades": 234, "taker_buy_base": 8131.71, "taker_buy_quote": 42307.07424 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 5.203, "high": 5.209, "low": 5.163, "close": 5.195, "volume": 13453.4, "close_time": 1768759199999, "quote_volume": 69755.28716, "trades": 353, "taker_buy_base": 7338.8, "taker_buy_quote": 38116.54431 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 5.19, "high": 5.272, "low": 5.185, "close": 5.25, "volume": 8435.06, "close_time": 1768762799999, "quote_volume": 44104.17659, "trades": 407, "taker_buy_base": 3305.52, "taker_buy_quote": 17295.23892 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 5.252, "high": 5.261, "low": 5.177, "close": 5.192, "volume": 4317.39, "close_time": 1768766399999, "quote_volume": 22500.88, "trades": 269, "taker_buy_base": 1726.65, "taker_buy_quote": 9025.14545 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.194, "high": 5.248, "low": 5.185, "close": 5.196, "volume": 1317.06, "close_time": 1768769999999, "quote_volume": 6875.71768, "trades": 126, "taker_buy_base": 774.07, "taker_buy_quote": 4044.25387 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 5.21, "high": 5.219, "low": 5.192, "close": 5.203, "volume": 31047.41, "close_time": 1768773599999, "quote_volume": 161489.37834, "trades": 308, "taker_buy_base": 24541.56, "taker_buy_quote": 127628.63888 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 5.208, "high": 5.229, "low": 5.203, "close": 5.223, "volume": 5773.53, "close_time": 1768777199999, "quote_volume": 30126.7549, "trades": 187, "taker_buy_base": 2523.52, "taker_buy_quote": 13165.80033 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 5.217, "high": 5.217, "low": 4.906, "close": 4.914, "volume": 35216.05, "close_time": 1768780799999, "quote_volume": 177332.56951, "trades": 2257, "taker_buy_base": 17394.51, "taker_buy_quote": 87745.20945 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.912, "high": 4.912, "low": 4.44, "close": 4.666, "volume": 136616.67, "close_time": 1768784399999, "quote_volume": 637189.0388, "trades": 6625, "taker_buy_base": 62966.45, "taker_buy_quote": 293465.67812 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 4.654, "high": 4.723, "low": 4.631, "close": 4.685, "volume": 12299.81, "close_time": 1768787999999, "quote_volume": 57535.66274, "trades": 622, "taker_buy_base": 6375.2, "taker_buy_quote": 29836.54457 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 4.684, "high": 4.745, "low": 4.674, "close": 4.731, "volume": 13363.86, "close_time": 1768791599999, "quote_volume": 63070.78647, "trades": 433, "taker_buy_base": 7671.25, "taker_buy_quote": 36204.76818 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 4.73, "high": 4.748, "low": 4.718, "close": 4.739, "volume": 3002.61, "close_time": 1768795199999, "quote_volume": 14212.88564, "trades": 178, "taker_buy_base": 1249.8, "taker_buy_quote": 5914.98386 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.728, "high": 4.734, "low": 4.667, "close": 4.667, "volume": 5792.48, "close_time": 1768798799999, "quote_volume": 27205.92241, "trades": 402, "taker_buy_base": 2390.15, "taker_buy_quote": 11233.87687 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 4.666, "high": 4.69, "low": 4.641, "close": 4.676, "volume": 18535.69, "close_time": 1768802399999, "quote_volume": 86429.71339, "trades": 657, "taker_buy_base": 9665.0, "taker_buy_quote": 45087.06047 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 4.677, "high": 4.681, "low": 4.637, "close": 4.638, "volume": 14844.01, "close_time": 1768805999999, "quote_volume": 69140.30787, "trades": 429, "taker_buy_base": 6318.95, "taker_buy_quote": 29439.2791 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 4.643, "high": 4.685, "low": 4.64, "close": 4.674, "volume": 12787.16, "close_time": 1768809599999, "quote_volume": 59771.75364, "trades": 393, "taker_buy_base": 5595.64, "taker_buy_quote": 26160.37678 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.669, "high": 4.694, "low": 4.651, "close": 4.679, "volume": 11848.49, "close_time": 1768813199999, "quote_volume": 55367.12915, "trades": 555, "taker_buy_base": 4816.9, "taker_buy_quote": 22510.56496 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 4.679, "high": 4.718, "low": 4.672, "close": 4.714, "volume": 28879.05, "close_time": 1768816799999, "quote_volume": 135927.01739, "trades": 766, "taker_buy_base": 6566.48, "taker_buy_quote": 30873.72961 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 4.714, "high": 4.716, "low": 4.653, "close": 4.674, "volume": 31805.4, "close_time": 1768820399999, "quote_volume": 148955.28683, "trades": 531, "taker_buy_base": 17809.67, "taker_buy_quote": 83393.95001 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 4.677, "high": 4.69, "low": 4.639, "close": 4.642, "volume": 22235.5, "close_time": 1768823999999, "quote_volume": 103614.10389, "trades": 632, "taker_buy_base": 13708.64, "taker_buy_quote": 63887.28331 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.642, "high": 4.656, "low": 4.621, "close": 4.653, "volume": 11858.53, "close_time": 1768827599999, "quote_volume": 55050.34559, "trades": 481, "taker_buy_base": 7459.58, "taker_buy_quote": 34624.14969 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 4.655, "high": 4.683, "low": 4.648, "close": 4.662, "volume": 6716.72, "close_time": 1768831199999, "quote_volume": 31339.43662, "trades": 339, "taker_buy_base": 4496.53, "taker_buy_quote": 20977.94684 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 4.662, "high": 4.69, "low": 4.651, "close": 4.672, "volume": 8404.34, "close_time": 1768834799999, "quote_volume": 39281.71086, "trades": 345, "taker_buy_base": 5191.42, "taker_buy_quote": 24270.80701 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 4.675, "high": 4.698, "low": 4.672, "close": 4.683, "volume": 14886.59, "close_time": 1768838399999, "quote_volume": 69712.12345, "trades": 512, "taker_buy_base": 7136.92, "taker_buy_quote": 33431.78312 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.674, "high": 4.773, "low": 4.674, "close": 4.766, "volume": 4542.51, "close_time": 1768841999999, "quote_volume": 21487.05029, "trades": 284, "taker_buy_base": 2591.99, "taker_buy_quote": 12267.29036 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 4.766, "high": 4.782, "low": 4.74, "close": 4.753, "volume": 7736.17, "close_time": 1768845599999, "quote_volume": 36862.47588, "trades": 423, "taker_buy_base": 3007.88, "taker_buy_quote": 14322.91109 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 4.76, "high": 4.804, "low": 4.729, "close": 4.804, "volume": 4379.45, "close_time": 1768849199999, "quote_volume": 20909.56581, "trades": 285, "taker_buy_base": 2672.29, "taker_buy_quote": 12764.24982 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 4.808, "high": 4.885, "low": 4.794, "close": 4.838, "volume": 14967.77, "close_time": 1768852799999, "quote_volume": 72580.42425, "trades": 737, "taker_buy_base": 8061.01, "taker_buy_quote": 39077.72853 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 4.846, "high": 4.877, "low": 4.827, "close": 4.857, "volume": 19189.9, "close_time": 1768856399999, "quote_volume": 93171.7379, "trades": 785, "taker_buy_base": 12312.79, "taker_buy_quote": 59807.15985 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 4.869, "high": 4.869, "low": 4.79, "close": 4.795, "volume": 7875.53, "close_time": 1768859999999, "quote_volume": 37901.28062, "trades": 427, "taker_buy_base": 4350.1, "taker_buy_quote": 20931.11174 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 4.793, "high": 4.799, "low": 4.739, "close": 4.739, "volume": 11035.12, "close_time": 1768863599999, "quote_volume": 52710.55851, "trades": 393, "taker_buy_base": 6593.64, "taker_buy_quote": 31522.41735 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 4.761, "high": 4.895, "low": 4.739, "close": 4.836, "volume": 13142.66, "close_time": 1768867199999, "quote_volume": 63505.19807, "trades": 750, "taker_buy_base": 6642.08, "taker_buy_quote": 32138.03528 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.835, "high": 4.848, "low": 4.789, "close": 4.797, "volume": 7780.17, "close_time": 1768870799999, "quote_volume": 37485.84244, "trades": 464, "taker_buy_base": 3525.02, "taker_buy_quote": 16984.40499 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 4.781, "high": 4.855, "low": 4.769, "close": 4.806, "volume": 3535.14, "close_time": 1768874399999, "quote_volume": 17027.83257, "trades": 184, "taker_buy_base": 1804.44, "taker_buy_quote": 8707.913 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 4.8, "high": 4.848, "low": 4.765, "close": 4.825, "volume": 7408.39, "close_time": 1768877999999, "quote_volume": 35631.52648, "trades": 372, "taker_buy_base": 4235.13, "taker_buy_quote": 20355.47347 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 4.825, "high": 4.831, "low": 4.77, "close": 4.799, "volume": 4332.49, "close_time": 1768881599999, "quote_volume": 20780.60156, "trades": 252, "taker_buy_base": 2624.23, "taker_buy_quote": 12591.91039 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.797, "high": 4.816, "low": 4.777, "close": 4.799, "volume": 5140.53, "close_time": 1768885199999, "quote_volume": 24665.34423, "trades": 316, "taker_buy_base": 2423.18, "taker_buy_quote": 11626.0849 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 4.794, "high": 4.832, "low": 4.769, "close": 4.787, "volume": 9471.55, "close_time": 1768888799999, "quote_volume": 45475.0245, "trades": 523, "taker_buy_base": 4747.92, "taker_buy_quote": 22798.07705 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 4.774, "high": 4.774, "low": 4.704, "close": 4.739, "volume": 12164.0, "close_time": 1768892399999, "quote_volume": 57603.6089, "trades": 686, "taker_buy_base": 5582.29, "taker_buy_quote": 26447.47339 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 4.736, "high": 4.763, "low": 4.697, "close": 4.698, "volume": 3533.03, "close_time": 1768895999999, "quote_volume": 16707.86451, "trades": 239, "taker_buy_base": 1236.39, "taker_buy_quote": 5852.35318 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.697, "high": 4.706, "low": 4.637, "close": 4.68, "volume": 27137.33, "close_time": 1768899599999, "quote_volume": 126582.53935, "trades": 813, "taker_buy_base": 14220.71, "taker_buy_quote": 66295.19323 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 4.669, "high": 4.686, "low": 4.651, "close": 4.679, "volume": 8710.89, "close_time": 1768903199999, "quote_volume": 40673.86835, "trades": 219, "taker_buy_base": 5029.18, "taker_buy_quote": 23490.1856 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 4.678, "high": 4.725, "low": 4.66, "close": 4.661, "volume": 10921.65, "close_time": 1768906799999, "quote_volume": 51193.09864, "trades": 300, "taker_buy_base": 5083.61, "taker_buy_quote": 23879.85638 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 4.661, "high": 4.67, "low": 4.627, "close": 4.634, "volume": 11447.18, "close_time": 1768910399999, "quote_volume": 53302.12684, "trades": 341, "taker_buy_base": 4476.83, "taker_buy_quote": 20825.01276 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.629, "high": 4.69, "low": 4.624, "close": 4.668, "volume": 5433.05, "close_time": 1768913999999, "quote_volume": 25321.58177, "trades": 199, "taker_buy_base": 2833.1, "taker_buy_quote": 13213.39357 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 4.664, "high": 4.664, "low": 4.606, "close": 4.614, "volume": 4459.6, "close_time": 1768917599999, "quote_volume": 20686.81827, "trades": 248, "taker_buy_base": 2011.38, "taker_buy_quote": 9326.45743 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 4.614, "high": 4.705, "low": 4.601, "close": 4.648, "volume": 21556.84, "close_time": 1768921199999, "quote_volume": 100316.65149, "trades": 688, "taker_buy_base": 8791.23, "taker_buy_quote": 40828.07857 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 4.648, "high": 4.663, "low": 4.593, "close": 4.61, "volume": 11953.24, "close_time": 1768924799999, "quote_volume": 55364.23376, "trades": 420, "taker_buy_base": 6626.37, "taker_buy_quote": 30700.4429 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.627, "high": 4.644, "low": 4.539, "close": 4.557, "volume": 14223.43, "close_time": 1768928399999, "quote_volume": 65201.36791, "trades": 504, "taker_buy_base": 5930.95, "taker_buy_quote": 27302.09437 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 4.551, "high": 4.622, "low": 4.52, "close": 4.549, "volume": 26360.56, "close_time": 1768931999999, "quote_volume": 120108.08506, "trades": 754, "taker_buy_base": 11611.3, "taker_buy_quote": 52991.70945 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 4.558, "high": 4.562, "low": 4.495, "close": 4.514, "volume": 18319.54, "close_time": 1768935599999, "quote_volume": 82744.9855, "trades": 612, "taker_buy_base": 7256.81, "taker_buy_quote": 32797.53682 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 4.514, "high": 4.55, "low": 4.508, "close": 4.543, "volume": 8177.17, "close_time": 1768939199999, "quote_volume": 37076.10842, "trades": 288, "taker_buy_base": 5549.45, "taker_buy_quote": 25169.70438 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.538, "high": 4.581, "low": 4.532, "close": 4.573, "volume": 5314.56, "close_time": 1768942799999, "quote_volume": 24249.50479, "trades": 258, "taker_buy_base": 3662.22, "taker_buy_quote": 16717.17927 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 4.573, "high": 4.573, "low": 4.522, "close": 4.529, "volume": 4083.28, "close_time": 1768946399999, "quote_volume": 18548.64417, "trades": 114, "taker_buy_base": 980.69, "taker_buy_quote": 4450.71891 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 4.528, "high": 4.538, "low": 4.45, "close": 4.506, "volume": 13895.74, "close_time": 1768949999999, "quote_volume": 62615.91348, "trades": 475, "taker_buy_base": 6350.4, "taker_buy_quote": 28560.40524 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 4.498, "high": 4.498, "low": 4.463, "close": 4.488, "volume": 6175.82, "close_time": 1768953599999, "quote_volume": 27696.56662, "trades": 201, "taker_buy_base": 3761.76, "taker_buy_quote": 16873.72698 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.49, "high": 4.593, "low": 4.485, "close": 4.587, "volume": 4091.6, "close_time": 1768957199999, "quote_volume": 18515.57323, "trades": 205, "taker_buy_base": 2421.78, "taker_buy_quote": 10977.20989 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 4.586, "high": 4.606, "low": 4.579, "close": 4.586, "volume": 4390.37, "close_time": 1768960799999, "quote_volume": 20147.54577, "trades": 170, "taker_buy_base": 1929.17, "taker_buy_quote": 8839.9498 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 4.599, "high": 4.655, "low": 4.599, "close": 4.634, "volume": 18980.85, "close_time": 1768964399999, "quote_volume": 87912.45911, "trades": 610, "taker_buy_base": 5770.95, "taker_buy_quote": 26763.24025 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 4.635, "high": 4.645, "low": 4.606, "close": 4.612, "volume": 3852.37, "close_time": 1768967999999, "quote_volume": 17833.01027, "trades": 207, "taker_buy_base": 1791.24, "taker_buy_quote": 8285.15049 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.608, "high": 4.632, "low": 4.602, "close": 4.631, "volume": 1062.42, "close_time": 1768971599999, "quote_volume": 4905.55314, "trades": 43, "taker_buy_base": 468.15, "taker_buy_quote": 2160.86338 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 4.63, "high": 4.651, "low": 4.611, "close": 4.637, "volume": 1606.36, "close_time": 1768975199999, "quote_volume": 7427.77432, "trades": 96, "taker_buy_base": 1153.7, "taker_buy_quote": 5335.11006 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 4.64, "high": 4.647, "low": 4.631, "close": 4.637, "volume": 2022.54, "close_time": 1768978799999, "quote_volume": 9381.44213, "trades": 149, "taker_buy_base": 1367.61, "taker_buy_quote": 6343.29186 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 4.62, "high": 4.652, "low": 4.616, "close": 4.621, "volume": 2907.12, "close_time": 1768982399999, "quote_volume": 13468.48741, "trades": 114, "taker_buy_base": 1277.78, "taker_buy_quote": 5916.59419 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.625, "high": 4.631, "low": 4.579, "close": 4.616, "volume": 6073.86, "close_time": 1768985999999, "quote_volume": 28027.36563, "trades": 219, "taker_buy_base": 3136.89, "taker_buy_quote": 14472.82661 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 4.614, "high": 4.624, "low": 4.605, "close": 4.618, "volume": 1783.83, "close_time": 1768989599999, "quote_volume": 8235.34756, "trades": 125, "taker_buy_base": 1205.56, "taker_buy_quote": 5564.88299 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 4.618, "high": 4.678, "low": 4.614, "close": 4.665, "volume": 8774.05, "close_time": 1768993199999, "quote_volume": 40843.1866, "trades": 573, "taker_buy_base": 5765.59, "taker_buy_quote": 26836.76327 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 4.654, "high": 4.668, "low": 4.601, "close": 4.611, "volume": 4879.49, "close_time": 1768996799999, "quote_volume": 22661.44011, "trades": 314, "taker_buy_base": 2561.2, "taker_buy_quote": 11908.17413 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.607, "high": 4.615, "low": 4.535, "close": 4.605, "volume": 18008.96, "close_time": 1769000399999, "quote_volume": 82353.40049, "trades": 775, "taker_buy_base": 10616.28, "taker_buy_quote": 48578.68047 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 4.604, "high": 4.625, "low": 4.563, "close": 4.571, "volume": 9327.67, "close_time": 1769003999999, "quote_volume": 42797.93628, "trades": 518, "taker_buy_base": 4891.49, "taker_buy_quote": 22471.14708 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 4.566, "high": 4.718, "low": 4.566, "close": 4.711, "volume": 26086.74, "close_time": 1769007599999, "quote_volume": 121723.31161, "trades": 1156, "taker_buy_base": 11503.04, "taker_buy_quote": 53591.7196 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 4.705, "high": 4.788, "low": 4.688, "close": 4.742, "volume": 49772.43, "close_time": 1769011199999, "quote_volume": 235582.14021, "trades": 1617, "taker_buy_base": 29425.52, "taker_buy_quote": 139336.80306 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.743, "high": 4.749, "low": 4.513, "close": 4.529, "volume": 26438.67, "close_time": 1769014799999, "quote_volume": 121708.76288, "trades": 1358, "taker_buy_base": 8919.03, "taker_buy_quote": 41001.55952 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 4.535, "high": 4.581, "low": 4.477, "close": 4.534, "volume": 12889.73, "close_time": 1769018399999, "quote_volume": 58191.97637, "trades": 754, "taker_buy_base": 5554.2, "taker_buy_quote": 25094.58102 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 4.534, "high": 4.581, "low": 4.525, "close": 4.557, "volume": 9555.16, "close_time": 1769021999999, "quote_volume": 43373.37339, "trades": 385, "taker_buy_base": 3913.57, "taker_buy_quote": 17772.84449 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 4.561, "high": 4.762, "low": 4.535, "close": 4.756, "volume": 27541.78, "close_time": 1769025599999, "quote_volume": 128358.26503, "trades": 1276, "taker_buy_base": 13769.64, "taker_buy_quote": 64239.65944 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.762, "high": 4.766, "low": 4.653, "close": 4.732, "volume": 11935.23, "close_time": 1769029199999, "quote_volume": 56098.92017, "trades": 544, "taker_buy_base": 6276.76, "taker_buy_quote": 29483.73353 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 4.735, "high": 4.766, "low": 4.708, "close": 4.735, "volume": 8531.99, "close_time": 1769032799999, "quote_volume": 40428.5266, "trades": 385, "taker_buy_base": 4612.33, "taker_buy_quote": 21861.26797 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 4.735, "high": 4.77, "low": 4.69, "close": 4.691, "volume": 2717.48, "close_time": 1769036399999, "quote_volume": 12823.01674, "trades": 152, "taker_buy_base": 1441.07, "taker_buy_quote": 6801.03796 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 4.688, "high": 4.702, "low": 4.616, "close": 4.635, "volume": 7190.62, "close_time": 1769039999999, "quote_volume": 33506.25229, "trades": 320, "taker_buy_base": 4210.08, "taker_buy_quote": 19630.09474 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.65, "high": 4.687, "low": 4.641, "close": 4.683, "volume": 3315.99, "close_time": 1769043599999, "quote_volume": 15463.32929, "trades": 166, "taker_buy_base": 2644.59, "taker_buy_quote": 12329.84819 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 4.675, "high": 4.72, "low": 4.663, "close": 4.72, "volume": 4782.82, "close_time": 1769047199999, "quote_volume": 22438.18992, "trades": 230, "taker_buy_base": 1413.43, "taker_buy_quote": 6628.36879 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 4.708, "high": 4.723, "low": 4.701, "close": 4.707, "volume": 1669.1, "close_time": 1769050799999, "quote_volume": 7868.20756, "trades": 97, "taker_buy_base": 1125.31, "taker_buy_quote": 5305.30321 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 4.716, "high": 4.716, "low": 4.659, "close": 4.675, "volume": 1886.65, "close_time": 1769054399999, "quote_volume": 8850.75179, "trades": 127, "taker_buy_base": 1017.29, "taker_buy_quote": 4772.2027 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.677, "high": 4.702, "low": 4.67, "close": 4.694, "volume": 1128.05, "close_time": 1769057999999, "quote_volume": 5289.44507, "trades": 60, "taker_buy_base": 378.43, "taker_buy_quote": 1777.49087 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 4.686, "high": 4.701, "low": 4.663, "close": 4.666, "volume": 2864.98, "close_time": 1769061599999, "quote_volume": 13420.56926, "trades": 113, "taker_buy_base": 683.2, "taker_buy_quote": 3195.72412 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 4.667, "high": 4.667, "low": 4.622, "close": 4.66, "volume": 4381.73, "close_time": 1769065199999, "quote_volume": 20356.83285, "trades": 254, "taker_buy_base": 2317.43, "taker_buy_quote": 10773.46144 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 4.661, "high": 4.664, "low": 4.628, "close": 4.64, "volume": 4059.95, "close_time": 1769068799999, "quote_volume": 18859.45731, "trades": 226, "taker_buy_base": 510.33, "taker_buy_quote": 2369.25512 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.652, "high": 4.661, "low": 4.622, "close": 4.658, "volume": 3867.85, "close_time": 1769072399999, "quote_volume": 17946.2091, "trades": 155, "taker_buy_base": 1336.15, "taker_buy_quote": 6205.71991 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 4.655, "high": 4.687, "low": 4.653, "close": 4.677, "volume": 2305.87, "close_time": 1769075999999, "quote_volume": 10777.61086, "trades": 212, "taker_buy_base": 1702.71, "taker_buy_quote": 7958.48467 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 4.672, "high": 4.672, "low": 4.655, "close": 4.659, "volume": 4400.05, "close_time": 1769079599999, "quote_volume": 20507.60849, "trades": 243, "taker_buy_base": 2836.36, "taker_buy_quote": 13221.77143 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 4.657, "high": 4.657, "low": 4.615, "close": 4.615, "volume": 2114.3, "close_time": 1769083199999, "quote_volume": 9786.85191, "trades": 164, "taker_buy_base": 960.61, "taker_buy_quote": 4444.10883 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.614, "high": 4.617, "low": 4.594, "close": 4.614, "volume": 4754.33, "close_time": 1769086799999, "quote_volume": 21911.2571, "trades": 296, "taker_buy_base": 1514.27, "taker_buy_quote": 6978.62418 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 4.613, "high": 4.646, "low": 4.59, "close": 4.61, "volume": 5094.74, "close_time": 1769090399999, "quote_volume": 23512.50192, "trades": 346, "taker_buy_base": 2922.95, "taker_buy_quote": 13492.88074 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 4.608, "high": 4.618, "low": 4.527, "close": 4.543, "volume": 14956.28, "close_time": 1769093999999, "quote_volume": 68470.46583, "trades": 700, "taker_buy_base": 5904.64, "taker_buy_quote": 27059.25492 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 4.544, "high": 4.596, "low": 4.5, "close": 4.57, "volume": 12868.85, "close_time": 1769097599999, "quote_volume": 58632.39677, "trades": 669, "taker_buy_base": 6973.24, "taker_buy_quote": 31757.5232 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.566, "high": 4.635, "low": 4.566, "close": 4.621, "volume": 4780.77, "close_time": 1769101199999, "quote_volume": 21987.95068, "trades": 334, "taker_buy_base": 2542.3, "taker_buy_quote": 11702.19414 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 4.624, "high": 4.639, "low": 4.583, "close": 4.635, "volume": 5648.26, "close_time": 1769104799999, "quote_volume": 26090.23193, "trades": 323, "taker_buy_base": 3201.49, "taker_buy_quote": 14785.73158 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 4.634, "high": 4.634, "low": 4.59, "close": 4.59, "volume": 4027.0, "close_time": 1769108399999, "quote_volume": 18566.17789, "trades": 239, "taker_buy_base": 2003.52, "taker_buy_quote": 9240.90935 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 4.589, "high": 4.614, "low": 4.569, "close": 4.595, "volume": 4452.15, "close_time": 1769111999999, "quote_volume": 20452.94901, "trades": 295, "taker_buy_base": 2993.66, "taker_buy_quote": 13759.07925 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.592, "high": 4.608, "low": 4.548, "close": 4.565, "volume": 4030.98, "close_time": 1769115599999, "quote_volume": 18434.27653, "trades": 234, "taker_buy_base": 2383.25, "taker_buy_quote": 10900.90675 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 4.568, "high": 4.592, "low": 4.559, "close": 4.571, "volume": 5854.3, "close_time": 1769119199999, "quote_volume": 26786.07456, "trades": 319, "taker_buy_base": 4024.31, "taker_buy_quote": 18415.5492 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 4.573, "high": 4.59, "low": 4.564, "close": 4.586, "volume": 5081.94, "close_time": 1769122799999, "quote_volume": 23264.61353, "trades": 181, "taker_buy_base": 2499.09, "taker_buy_quote": 11440.9634 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 4.576, "high": 4.594, "low": 4.553, "close": 4.592, "volume": 4296.76, "close_time": 1769126399999, "quote_volume": 19694.06432, "trades": 190, "taker_buy_base": 3514.49, "taker_buy_quote": 16106.86208 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.592, "high": 4.61, "low": 4.583, "close": 4.605, "volume": 2904.12, "close_time": 1769129999999, "quote_volume": 13332.04924, "trades": 141, "taker_buy_base": 409.21, "taker_buy_quote": 1880.11695 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 4.613, "high": 4.634, "low": 4.609, "close": 4.632, "volume": 2318.33, "close_time": 1769133599999, "quote_volume": 10729.61602, "trades": 184, "taker_buy_base": 585.61, "taker_buy_quote": 2707.7294 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 4.632, "high": 4.636, "low": 4.607, "close": 4.607, "volume": 5557.96, "close_time": 1769137199999, "quote_volume": 25683.09874, "trades": 171, "taker_buy_base": 1913.46, "taker_buy_quote": 8845.06056 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 4.603, "high": 4.654, "low": 4.603, "close": 4.64, "volume": 2917.15, "close_time": 1769140799999, "quote_volume": 13515.96915, "trades": 155, "taker_buy_base": 1696.01, "taker_buy_quote": 7866.26226 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.636, "high": 4.68, "low": 4.629, "close": 4.672, "volume": 4904.01, "close_time": 1769144399999, "quote_volume": 22848.74767, "trades": 302, "taker_buy_base": 3688.76, "taker_buy_quote": 17176.85003 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 4.672, "high": 4.673, "low": 4.643, "close": 4.658, "volume": 3566.13, "close_time": 1769147999999, "quote_volume": 16626.65551, "trades": 147, "taker_buy_base": 1566.01, "taker_buy_quote": 7309.73515 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 4.666, "high": 4.667, "low": 4.615, "close": 4.615, "volume": 4740.14, "close_time": 1769151599999, "quote_volume": 21991.94661, "trades": 230, "taker_buy_base": 1035.71, "taker_buy_quote": 4813.13624 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 4.618, "high": 4.632, "low": 4.604, "close": 4.614, "volume": 2110.07, "close_time": 1769155199999, "quote_volume": 9749.46309, "trades": 136, "taker_buy_base": 1437.19, "taker_buy_quote": 6642.68413 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.611, "high": 4.621, "low": 4.565, "close": 4.582, "volume": 5149.92, "close_time": 1769158799999, "quote_volume": 23629.76463, "trades": 345, "taker_buy_base": 2083.99, "taker_buy_quote": 9568.09968 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 4.583, "high": 4.597, "low": 4.571, "close": 4.587, "volume": 4567.55, "close_time": 1769162399999, "quote_volume": 20947.95899, "trades": 204, "taker_buy_base": 2488.35, "taker_buy_quote": 11417.12297 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 4.584, "high": 4.588, "low": 4.557, "close": 4.576, "volume": 6757.8, "close_time": 1769165999999, "quote_volume": 30884.34127, "trades": 301, "taker_buy_base": 5124.14, "taker_buy_quote": 23414.63584 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 4.577, "high": 4.612, "low": 4.575, "close": 4.612, "volume": 5584.9, "close_time": 1769169599999, "quote_volume": 25687.07729, "trades": 226, "taker_buy_base": 3897.98, "taker_buy_quote": 17924.84196 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.613, "high": 4.616, "low": 4.584, "close": 4.602, "volume": 1352.17, "close_time": 1769173199999, "quote_volume": 6220.38699, "trades": 104, "taker_buy_base": 450.77, "taker_buy_quote": 2074.55718 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 4.596, "high": 4.625, "low": 4.593, "close": 4.599, "volume": 4874.95, "close_time": 1769176799999, "quote_volume": 22474.8814, "trades": 219, "taker_buy_base": 2915.63, "taker_buy_quote": 13443.05971 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 4.6, "high": 4.604, "low": 4.469, "close": 4.514, "volume": 15323.18, "close_time": 1769180399999, "quote_volume": 69384.94721, "trades": 871, "taker_buy_base": 6242.91, "taker_buy_quote": 28296.8925 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 4.517, "high": 4.602, "low": 4.475, "close": 4.599, "volume": 15485.9, "close_time": 1769183999999, "quote_volume": 70323.04618, "trades": 747, "taker_buy_base": 6916.24, "taker_buy_quote": 31464.10638 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.598, "high": 4.648, "low": 4.549, "close": 4.614, "volume": 23078.95, "close_time": 1769187599999, "quote_volume": 106468.88852, "trades": 833, "taker_buy_base": 9586.0, "taker_buy_quote": 44139.1707 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 4.613, "high": 4.704, "low": 4.578, "close": 4.64, "volume": 20892.12, "close_time": 1769191199999, "quote_volume": 97357.75002, "trades": 1137, "taker_buy_base": 11333.05, "taker_buy_quote": 52775.4577 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 4.644, "high": 4.686, "low": 4.626, "close": 4.656, "volume": 9035.88, "close_time": 1769194799999, "quote_volume": 42102.25035, "trades": 529, "taker_buy_base": 4224.96, "taker_buy_quote": 19702.39787 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 4.651, "high": 4.651, "low": 4.552, "close": 4.575, "volume": 12501.14, "close_time": 1769198399999, "quote_volume": 57366.74483, "trades": 756, "taker_buy_base": 7233.16, "taker_buy_quote": 33171.44299 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.57, "high": 4.588, "low": 4.521, "close": 4.548, "volume": 12046.47, "close_time": 1769201999999, "quote_volume": 54843.29153, "trades": 658, "taker_buy_base": 7147.21, "taker_buy_quote": 32536.70813 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 4.547, "high": 4.586, "low": 4.546, "close": 4.562, "volume": 2881.22, "close_time": 1769205599999, "quote_volume": 13167.0856, "trades": 232, "taker_buy_base": 971.82, "taker_buy_quote": 4440.5991 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 4.559, "high": 4.603, "low": 4.559, "close": 4.601, "volume": 4953.61, "close_time": 1769209199999, "quote_volume": 22731.55425, "trades": 259, "taker_buy_base": 3283.89, "taker_buy_quote": 15070.0106 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 4.593, "high": 4.593, "low": 4.566, "close": 4.577, "volume": 1593.08, "close_time": 1769212799999, "quote_volume": 7292.62249, "trades": 174, "taker_buy_base": 544.26, "taker_buy_quote": 2492.63686 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.58, "high": 4.587, "low": 4.548, "close": 4.555, "volume": 1076.55, "close_time": 1769216399999, "quote_volume": 4922.88825, "trades": 111, "taker_buy_base": 532.74, "taker_buy_quote": 2437.94781 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 4.548, "high": 4.564, "low": 4.533, "close": 4.558, "volume": 2053.05, "close_time": 1769219999999, "quote_volume": 9346.70838, "trades": 134, "taker_buy_base": 1575.17, "taker_buy_quote": 7173.25133 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 4.561, "high": 4.57, "low": 4.56, "close": 4.562, "volume": 623.68, "close_time": 1769223599999, "quote_volume": 2846.40772, "trades": 80, "taker_buy_base": 264.34, "taker_buy_quote": 1206.37625 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 4.564, "high": 4.605, "low": 4.56, "close": 4.587, "volume": 1628.38, "close_time": 1769227199999, "quote_volume": 7473.30381, "trades": 157, "taker_buy_base": 833.52, "taker_buy_quote": 3826.40521 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.587, "high": 4.6, "low": 4.576, "close": 4.584, "volume": 768.96, "close_time": 1769230799999, "quote_volume": 3528.1515, "trades": 90, "taker_buy_base": 586.54, "taker_buy_quote": 2691.53586 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 4.586, "high": 4.586, "low": 4.566, "close": 4.575, "volume": 802.83, "close_time": 1769234399999, "quote_volume": 3672.6061, "trades": 60, "taker_buy_base": 469.98, "taker_buy_quote": 2150.90789 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 4.58, "high": 4.586, "low": 4.572, "close": 4.586, "volume": 625.82, "close_time": 1769237999999, "quote_volume": 2865.65521, "trades": 57, "taker_buy_base": 207.81, "taker_buy_quote": 952.04799 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 4.578, "high": 4.589, "low": 4.56, "close": 4.563, "volume": 6016.04, "close_time": 1769241599999, "quote_volume": 27482.08846, "trades": 200, "taker_buy_base": 2433.08, "taker_buy_quote": 11110.42127 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.564, "high": 4.572, "low": 4.552, "close": 4.57, "volume": 2098.82, "close_time": 1769245199999, "quote_volume": 9572.97382, "trades": 137, "taker_buy_base": 596.32, "taker_buy_quote": 2718.07154 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 4.566, "high": 4.568, "low": 4.539, "close": 4.542, "volume": 1240.66, "close_time": 1769248799999, "quote_volume": 5649.70401, "trades": 118, "taker_buy_base": 649.38, "taker_buy_quote": 2958.1128 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 4.543, "high": 4.56, "low": 4.538, "close": 4.549, "volume": 5724.22, "close_time": 1769252399999, "quote_volume": 26022.94008, "trades": 403, "taker_buy_base": 2391.96, "taker_buy_quote": 10876.12218 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 4.551, "high": 4.566, "low": 4.549, "close": 4.565, "volume": 852.34, "close_time": 1769255999999, "quote_volume": 3886.63017, "trades": 113, "taker_buy_base": 521.5, "taker_buy_quote": 2378.20471 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.566, "high": 4.582, "low": 4.56, "close": 4.582, "volume": 13208.56, "close_time": 1769259599999, "quote_volume": 60357.35742, "trades": 430, "taker_buy_base": 8324.71, "taker_buy_quote": 38050.89389 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 4.582, "high": 4.582, "low": 4.551, "close": 4.551, "volume": 5590.69, "close_time": 1769263199999, "quote_volume": 25566.01344, "trades": 169, "taker_buy_base": 3552.62, "taker_buy_quote": 16240.94837 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 4.55, "high": 4.593, "low": 4.542, "close": 4.576, "volume": 4036.64, "close_time": 1769266799999, "quote_volume": 18438.74684, "trades": 209, "taker_buy_base": 2241.76, "taker_buy_quote": 10236.99399 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 4.579, "high": 4.588, "low": 4.538, "close": 4.542, "volume": 4186.24, "close_time": 1769270399999, "quote_volume": 19125.36211, "trades": 200, "taker_buy_base": 2067.91, "taker_buy_quote": 9441.92692 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.541, "high": 4.546, "low": 4.509, "close": 4.541, "volume": 5134.12, "close_time": 1769273999999, "quote_volume": 23246.59902, "trades": 260, "taker_buy_base": 2322.97, "taker_buy_quote": 10510.11494 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 4.539, "high": 4.555, "low": 4.536, "close": 4.549, "volume": 1406.48, "close_time": 1769277599999, "quote_volume": 6394.93504, "trades": 82, "taker_buy_base": 649.24, "taker_buy_quote": 2952.19744 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 4.556, "high": 4.556, "low": 4.514, "close": 4.528, "volume": 4378.74, "close_time": 1769281199999, "quote_volume": 19862.16978, "trades": 235, "taker_buy_base": 1999.26, "taker_buy_quote": 9063.49061 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 4.526, "high": 4.526, "low": 4.513, "close": 4.514, "volume": 2509.13, "close_time": 1769284799999, "quote_volume": 11339.98817, "trades": 128, "taker_buy_base": 2024.29, "taker_buy_quote": 9148.64366 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.514, "high": 4.545, "low": 4.514, "close": 4.545, "volume": 3149.64, "close_time": 1769288399999, "quote_volume": 14298.65532, "trades": 119, "taker_buy_base": 2453.61, "taker_buy_quote": 11140.88737 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 4.543, "high": 4.543, "low": 4.52, "close": 4.53, "volume": 2540.62, "close_time": 1769291999999, "quote_volume": 11496.30737, "trades": 95, "taker_buy_base": 322.02, "taker_buy_quote": 1460.26782 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 4.534, "high": 4.55, "low": 4.528, "close": 4.541, "volume": 1137.06, "close_time": 1769295599999, "quote_volume": 5164.01832, "trades": 83, "taker_buy_base": 616.24, "taker_buy_quote": 2797.95649 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 4.543, "high": 4.546, "low": 4.529, "close": 4.536, "volume": 1669.17, "close_time": 1769299199999, "quote_volume": 7576.42449, "trades": 122, "taker_buy_base": 723.66, "taker_buy_quote": 3285.90032 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.531, "high": 4.548, "low": 4.529, "close": 4.546, "volume": 2372.55, "close_time": 1769302799999, "quote_volume": 10771.80771, "trades": 121, "taker_buy_base": 1218.82, "taker_buy_quote": 5532.20639 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 4.549, "high": 4.56, "low": 4.513, "close": 4.52, "volume": 2352.7, "close_time": 1769306399999, "quote_volume": 10683.5343, "trades": 135, "taker_buy_base": 1780.52, "taker_buy_quote": 8089.36775 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 4.524, "high": 4.538, "low": 4.517, "close": 4.524, "volume": 1164.09, "close_time": 1769309999999, "quote_volume": 5270.44223, "trades": 70, "taker_buy_base": 667.49, "taker_buy_quote": 3021.92677 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 4.529, "high": 4.531, "low": 4.485, "close": 4.498, "volume": 1693.03, "close_time": 1769313599999, "quote_volume": 7614.9709, "trades": 139, "taker_buy_base": 953.63, "taker_buy_quote": 4285.96486 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.491, "high": 4.515, "low": 4.485, "close": 4.496, "volume": 1065.46, "close_time": 1769317199999, "quote_volume": 4793.232, "trades": 89, "taker_buy_base": 502.05, "taker_buy_quote": 2257.92251 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 4.494, "high": 4.502, "low": 4.484, "close": 4.502, "volume": 948.58, "close_time": 1769320799999, "quote_volume": 4260.84412, "trades": 72, "taker_buy_base": 260.21, "taker_buy_quote": 1169.81061 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 4.497, "high": 4.51, "low": 4.485, "close": 4.489, "volume": 2492.31, "close_time": 1769324399999, "quote_volume": 11202.6091, "trades": 145, "taker_buy_base": 849.83, "taker_buy_quote": 3820.04819 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 4.485, "high": 4.485, "low": 4.461, "close": 4.475, "volume": 2466.91, "close_time": 1769327999999, "quote_volume": 11040.31816, "trades": 141, "taker_buy_base": 1057.71, "taker_buy_quote": 4732.91355 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.479, "high": 4.482, "low": 4.433, "close": 4.454, "volume": 9798.22, "close_time": 1769331599999, "quote_volume": 43645.87054, "trades": 406, "taker_buy_base": 3219.21, "taker_buy_quote": 14337.458 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 4.451, "high": 4.518, "low": 4.447, "close": 4.498, "volume": 12214.11, "close_time": 1769335199999, "quote_volume": 54799.8819, "trades": 415, "taker_buy_base": 6104.44, "taker_buy_quote": 27359.01538 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 4.499, "high": 4.522, "low": 4.49, "close": 4.506, "volume": 3934.41, "close_time": 1769338799999, "quote_volume": 17725.42011, "trades": 217, "taker_buy_base": 2156.56, "taker_buy_quote": 9713.18188 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 4.503, "high": 4.524, "low": 4.487, "close": 4.494, "volume": 3401.18, "close_time": 1769342399999, "quote_volume": 15311.16494, "trades": 201, "taker_buy_base": 2272.69, "taker_buy_quote": 10229.13347 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.488, "high": 4.49, "low": 4.455, "close": 4.477, "volume": 7513.72, "close_time": 1769345999999, "quote_volume": 33575.29862, "trades": 196, "taker_buy_base": 4467.77, "taker_buy_quote": 19968.25183 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 4.476, "high": 4.49, "low": 4.458, "close": 4.488, "volume": 5914.8, "close_time": 1769349599999, "quote_volume": 26451.02312, "trades": 216, "taker_buy_base": 2685.09, "taker_buy_quote": 12024.12523 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 4.485, "high": 4.487, "low": 4.415, "close": 4.452, "volume": 12182.21, "close_time": 1769353199999, "quote_volume": 54112.4541, "trades": 546, "taker_buy_base": 7031.24, "taker_buy_quote": 31244.22073 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 4.45, "high": 4.47, "low": 4.43, "close": 4.439, "volume": 4970.04, "close_time": 1769356799999, "quote_volume": 22130.00326, "trades": 214, "taker_buy_base": 970.28, "taker_buy_quote": 4321.52919 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.435, "high": 4.437, "low": 4.3, "close": 4.366, "volume": 59850.53, "close_time": 1769360399999, "quote_volume": 260949.20112, "trades": 2266, "taker_buy_base": 36725.13, "taker_buy_quote": 159896.82604 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 4.368, "high": 4.376, "low": 4.33, "close": 4.345, "volume": 13684.18, "close_time": 1769363999999, "quote_volume": 59630.7626, "trades": 502, "taker_buy_base": 8293.11, "taker_buy_quote": 36147.34977 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 4.345, "high": 4.349, "low": 4.27, "close": 4.295, "volume": 20753.4, "close_time": 1769367599999, "quote_volume": 89168.38735, "trades": 1247, "taker_buy_base": 6697.29, "taker_buy_quote": 28799.36627 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 4.292, "high": 4.304, "low": 4.179, "close": 4.2, "volume": 53583.2, "close_time": 1769371199999, "quote_volume": 226343.5699, "trades": 1780, "taker_buy_base": 25631.28, "taker_buy_quote": 108242.4516 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.213, "high": 4.241, "low": 4.199, "close": 4.238, "volume": 28754.89, "close_time": 1769374799999, "quote_volume": 121418.9194, "trades": 903, "taker_buy_base": 19819.09, "taker_buy_quote": 83679.54453 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 4.238, "high": 4.275, "low": 4.238, "close": 4.264, "volume": 5813.97, "close_time": 1769378399999, "quote_volume": 24747.36529, "trades": 340, "taker_buy_base": 2217.09, "taker_buy_quote": 9440.53837 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 4.265, "high": 4.269, "low": 4.233, "close": 4.251, "volume": 8707.06, "close_time": 1769381999999, "quote_volume": 37015.79052, "trades": 281, "taker_buy_base": 5436.2, "taker_buy_quote": 23108.70685 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 4.238, "high": 4.29, "low": 4.23, "close": 4.284, "volume": 4891.95, "close_time": 1769385599999, "quote_volume": 20866.77771, "trades": 349, "taker_buy_base": 1839.06, "taker_buy_quote": 7844.79064 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.284, "high": 4.318, "low": 4.269, "close": 4.318, "volume": 7645.32, "close_time": 1769389199999, "quote_volume": 32854.83042, "trades": 574, "taker_buy_base": 3522.74, "taker_buy_quote": 15131.79751 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 4.318, "high": 4.402, "low": 4.313, "close": 4.387, "volume": 11958.19, "close_time": 1769392799999, "quote_volume": 52295.01675, "trades": 862, "taker_buy_base": 5520.74, "taker_buy_quote": 24112.85327 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 4.389, "high": 4.392, "low": 4.352, "close": 4.375, "volume": 5397.12, "close_time": 1769396399999, "quote_volume": 23595.76249, "trades": 468, "taker_buy_base": 2029.77, "taker_buy_quote": 8874.80197 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 4.374, "high": 4.389, "low": 4.328, "close": 4.341, "volume": 1463.01, "close_time": 1769399999999, "quote_volume": 6378.43882, "trades": 232, "taker_buy_base": 506.46, "taker_buy_quote": 2205.96755 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.343, "high": 4.405, "low": 4.343, "close": 4.381, "volume": 4774.83, "close_time": 1769403599999, "quote_volume": 20923.54663, "trades": 417, "taker_buy_base": 3636.89, "taker_buy_quote": 15937.11122 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 4.382, "high": 4.391, "low": 4.372, "close": 4.379, "volume": 1837.87, "close_time": 1769407199999, "quote_volume": 8050.11897, "trades": 226, "taker_buy_base": 1374.67, "taker_buy_quote": 6022.15956 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 4.381, "high": 4.423, "low": 4.37, "close": 4.421, "volume": 4437.84, "close_time": 1769410799999, "quote_volume": 19508.07082, "trades": 401, "taker_buy_base": 1864.09, "taker_buy_quote": 8210.49889 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 4.422, "high": 4.438, "low": 4.401, "close": 4.42, "volume": 3910.04, "close_time": 1769414399999, "quote_volume": 17278.31918, "trades": 320, "taker_buy_base": 2459.49, "taker_buy_quote": 10867.19859 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.422, "high": 4.465, "low": 4.415, "close": 4.418, "volume": 15384.72, "close_time": 1769417999999, "quote_volume": 68172.61443, "trades": 451, "taker_buy_base": 12256.22, "taker_buy_quote": 54290.18583 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 4.419, "high": 4.419, "low": 4.361, "close": 4.367, "volume": 15133.29, "close_time": 1769421599999, "quote_volume": 66268.48247, "trades": 430, "taker_buy_base": 3159.35, "taker_buy_quote": 13819.01729 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 4.367, "high": 4.394, "low": 4.367, "close": 4.383, "volume": 2951.88, "close_time": 1769425199999, "quote_volume": 12938.22106, "trades": 123, "taker_buy_base": 2361.48, "taker_buy_quote": 10351.3954 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 4.386, "high": 4.399, "low": 4.38, "close": 4.384, "volume": 1094.88, "close_time": 1769428799999, "quote_volume": 4804.60111, "trades": 89, "taker_buy_base": 590.72, "taker_buy_quote": 2593.95859 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.388, "high": 4.408, "low": 4.388, "close": 4.407, "volume": 3197.07, "close_time": 1769432399999, "quote_volume": 14068.35901, "trades": 174, "taker_buy_base": 2254.1, "taker_buy_quote": 9920.00283 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 4.409, "high": 4.433, "low": 4.409, "close": 4.425, "volume": 3591.94, "close_time": 1769435999999, "quote_volume": 15869.90062, "trades": 210, "taker_buy_base": 2224.19, "taker_buy_quote": 9826.75587 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 4.424, "high": 4.465, "low": 4.381, "close": 4.453, "volume": 7752.67, "close_time": 1769439599999, "quote_volume": 34309.77693, "trades": 732, "taker_buy_base": 4459.88, "taker_buy_quote": 19727.62931 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 4.446, "high": 4.514, "low": 4.418, "close": 4.441, "volume": 25355.69, "close_time": 1769443199999, "quote_volume": 113216.57144, "trades": 1248, "taker_buy_base": 12106.76, "taker_buy_quote": 54083.87468 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.449, "high": 4.481, "low": 4.421, "close": 4.45, "volume": 9039.77, "close_time": 1769446799999, "quote_volume": 40237.67722, "trades": 436, "taker_buy_base": 6033.65, "taker_buy_quote": 26866.29996 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 4.45, "high": 4.461, "low": 4.393, "close": 4.442, "volume": 8954.23, "close_time": 1769450399999, "quote_volume": 39656.28216, "trades": 497, "taker_buy_base": 3705.88, "taker_buy_quote": 16406.56809 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 4.439, "high": 4.48, "low": 4.426, "close": 4.458, "volume": 5403.49, "close_time": 1769453999999, "quote_volume": 24047.65983, "trades": 364, "taker_buy_base": 2846.68, "taker_buy_quote": 12665.02098 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 4.465, "high": 4.471, "low": 4.424, "close": 4.433, "volume": 5981.11, "close_time": 1769457599999, "quote_volume": 26603.46189, "trades": 274, "taker_buy_base": 4197.09, "taker_buy_quote": 18676.01619 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.43, "high": 4.445, "low": 4.405, "close": 4.413, "volume": 3999.87, "close_time": 1769461199999, "quote_volume": 17678.47739, "trades": 216, "taker_buy_base": 1833.19, "taker_buy_quote": 8104.53615 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 4.414, "high": 4.481, "low": 4.4, "close": 4.463, "volume": 5922.03, "close_time": 1769464799999, "quote_volume": 26367.18302, "trades": 384, "taker_buy_base": 4531.24, "taker_buy_quote": 20179.10374 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 4.465, "high": 4.477, "low": 4.446, "close": 4.456, "volume": 4505.12, "close_time": 1769468399999, "quote_volume": 20100.35957, "trades": 216, "taker_buy_base": 1879.39, "taker_buy_quote": 8386.66173 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 4.446, "high": 4.459, "low": 4.433, "close": 4.434, "volume": 2101.56, "close_time": 1769471999999, "quote_volume": 9337.28753, "trades": 150, "taker_buy_base": 1152.01, "taker_buy_quote": 5117.62154 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.435, "high": 4.441, "low": 4.424, "close": 4.44, "volume": 2574.36, "close_time": 1769475599999, "quote_volume": 11417.44597, "trades": 142, "taker_buy_base": 1922.61, "taker_buy_quote": 8527.67929 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 4.436, "high": 4.47, "low": 4.419, "close": 4.455, "volume": 2294.3, "close_time": 1769479199999, "quote_volume": 10193.26336, "trades": 135, "taker_buy_base": 1795.18, "taker_buy_quote": 7974.14557 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 4.459, "high": 4.474, "low": 4.447, "close": 4.462, "volume": 3768.17, "close_time": 1769482799999, "quote_volume": 16806.32703, "trades": 158, "taker_buy_base": 1723.8, "taker_buy_quote": 7692.60117 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 4.461, "high": 4.467, "low": 4.44, "close": 4.445, "volume": 3896.26, "close_time": 1769486399999, "quote_volume": 17331.33752, "trades": 173, "taker_buy_base": 609.09, "taker_buy_quote": 2709.12339 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.443, "high": 4.483, "low": 4.429, "close": 4.447, "volume": 9674.44, "close_time": 1769489999999, "quote_volume": 43135.10227, "trades": 416, "taker_buy_base": 5035.07, "taker_buy_quote": 22483.31287 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 4.447, "high": 4.449, "low": 4.435, "close": 4.445, "volume": 1019.97, "close_time": 1769493599999, "quote_volume": 4532.51986, "trades": 66, "taker_buy_base": 446.78, "taker_buy_quote": 1985.41524 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 4.447, "high": 4.447, "low": 4.406, "close": 4.412, "volume": 7981.47, "close_time": 1769497199999, "quote_volume": 35317.84906, "trades": 294, "taker_buy_base": 3281.16, "taker_buy_quote": 14497.28695 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 4.415, "high": 4.44, "low": 4.413, "close": 4.425, "volume": 2472.68, "close_time": 1769500799999, "quote_volume": 10931.97796, "trades": 139, "taker_buy_base": 1203.54, "taker_buy_quote": 5318.45491 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.425, "high": 4.431, "low": 4.404, "close": 4.409, "volume": 1463.86, "close_time": 1769504399999, "quote_volume": 6462.85531, "trades": 84, "taker_buy_base": 449.48, "taker_buy_quote": 1985.10156 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 4.406, "high": 4.415, "low": 4.384, "close": 4.386, "volume": 9127.86, "close_time": 1769507999999, "quote_volume": 40186.95172, "trades": 473, "taker_buy_base": 4028.74, "taker_buy_quote": 17745.90491 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 4.387, "high": 4.397, "low": 4.372, "close": 4.374, "volume": 4781.82, "close_time": 1769511599999, "quote_volume": 20962.79608, "trades": 211, "taker_buy_base": 2356.94, "taker_buy_quote": 10338.77253 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 4.377, "high": 4.394, "low": 4.37, "close": 4.371, "volume": 14708.59, "close_time": 1769515199999, "quote_volume": 64389.29017, "trades": 336, "taker_buy_base": 12347.98, "taker_buy_quote": 54058.24584 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.371, "high": 4.38, "low": 4.357, "close": 4.362, "volume": 2988.74, "close_time": 1769518799999, "quote_volume": 13048.55646, "trades": 161, "taker_buy_base": 1771.14, "taker_buy_quote": 7732.82928 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 4.369, "high": 4.375, "low": 4.35, "close": 4.353, "volume": 4718.94, "close_time": 1769522399999, "quote_volume": 20592.23918, "trades": 263, "taker_buy_base": 2859.84, "taker_buy_quote": 12480.59236 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 4.353, "high": 4.401, "low": 4.344, "close": 4.357, "volume": 5767.03, "close_time": 1769525999999, "quote_volume": 25186.26981, "trades": 343, "taker_buy_base": 3142.88, "taker_buy_quote": 13737.1037 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 4.355, "high": 4.412, "low": 4.35, "close": 4.409, "volume": 4174.3, "close_time": 1769529599999, "quote_volume": 18249.21601, "trades": 291, "taker_buy_base": 2190.35, "taker_buy_quote": 9591.5626 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.41, "high": 4.482, "low": 4.402, "close": 4.458, "volume": 16887.37, "close_time": 1769533199999, "quote_volume": 75160.97535, "trades": 647, "taker_buy_base": 8294.15, "taker_buy_quote": 36932.54365 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 4.46, "high": 4.462, "low": 4.341, "close": 4.358, "volume": 9182.91, "close_time": 1769536799999, "quote_volume": 40309.99259, "trades": 534, "taker_buy_base": 3075.63, "taker_buy_quote": 13465.63011 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 4.355, "high": 4.444, "low": 4.352, "close": 4.444, "volume": 4937.87, "close_time": 1769540399999, "quote_volume": 21632.54059, "trades": 316, "taker_buy_base": 2375.14, "taker_buy_quote": 10425.75428 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 4.419, "high": 4.44, "low": 4.408, "close": 4.433, "volume": 9525.63, "close_time": 1769543999999, "quote_volume": 42188.59093, "trades": 253, "taker_buy_base": 6722.67, "taker_buy_quote": 29797.01404 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.432, "high": 4.513, "low": 4.431, "close": 4.503, "volume": 20851.94, "close_time": 1769547599999, "quote_volume": 93689.15773, "trades": 895, "taker_buy_base": 16540.64, "taker_buy_quote": 74357.74137 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 4.503, "high": 4.509, "low": 4.441, "close": 4.443, "volume": 6363.79, "close_time": 1769551199999, "quote_volume": 28479.53573, "trades": 407, "taker_buy_base": 4019.52, "taker_buy_quote": 17991.56383 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 4.445, "high": 4.499, "low": 4.445, "close": 4.496, "volume": 2316.38, "close_time": 1769554799999, "quote_volume": 10358.73668, "trades": 174, "taker_buy_base": 1670.01, "taker_buy_quote": 7474.76616 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 4.485, "high": 4.496, "low": 4.477, "close": 4.483, "volume": 1947.22, "close_time": 1769558399999, "quote_volume": 8731.54218, "trades": 109, "taker_buy_base": 917.2, "taker_buy_quote": 4113.21317 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.487, "high": 4.488, "low": 4.446, "close": 4.466, "volume": 929.47, "close_time": 1769561999999, "quote_volume": 4151.75728, "trades": 96, "taker_buy_base": 341.49, "taker_buy_quote": 1528.30255 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 4.472, "high": 4.476, "low": 4.438, "close": 4.453, "volume": 1441.37, "close_time": 1769565599999, "quote_volume": 6410.57746, "trades": 101, "taker_buy_base": 696.04, "taker_buy_quote": 3096.92523 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 4.449, "high": 4.462, "low": 4.439, "close": 4.454, "volume": 4345.27, "close_time": 1769569199999, "quote_volume": 19340.88188, "trades": 309, "taker_buy_base": 3052.92, "taker_buy_quote": 13588.99428 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 4.456, "high": 4.46, "low": 4.439, "close": 4.445, "volume": 1484.34, "close_time": 1769572799999, "quote_volume": 6602.42605, "trades": 82, "taker_buy_base": 464.6, "taker_buy_quote": 2064.61 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.444, "high": 4.444, "low": 4.422, "close": 4.433, "volume": 1585.11, "close_time": 1769576399999, "quote_volume": 7021.77752, "trades": 90, "taker_buy_base": 905.81, "taker_buy_quote": 4013.14749 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 4.437, "high": 4.453, "low": 4.428, "close": 4.441, "volume": 1195.42, "close_time": 1769579999999, "quote_volume": 5309.63247, "trades": 114, "taker_buy_base": 675.23, "taker_buy_quote": 2999.0406 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 4.447, "high": 4.477, "low": 4.447, "close": 4.474, "volume": 7343.71, "close_time": 1769583599999, "quote_volume": 32787.68638, "trades": 137, "taker_buy_base": 2778.11, "taker_buy_quote": 12402.15303 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 4.474, "high": 4.487, "low": 4.454, "close": 4.459, "volume": 5401.58, "close_time": 1769587199999, "quote_volume": 24158.20184, "trades": 215, "taker_buy_base": 2632.88, "taker_buy_quote": 11779.45684 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.461, "high": 4.461, "low": 4.429, "close": 4.43, "volume": 1161.77, "close_time": 1769590799999, "quote_volume": 5160.29319, "trades": 81, "taker_buy_base": 412.6, "taker_buy_quote": 1832.37922 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 4.432, "high": 4.477, "low": 4.42, "close": 4.476, "volume": 4164.36, "close_time": 1769594399999, "quote_volume": 18509.058, "trades": 184, "taker_buy_base": 2830.72, "taker_buy_quote": 12581.38863 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 4.478, "high": 4.492, "low": 4.465, "close": 4.472, "volume": 2541.28, "close_time": 1769597999999, "quote_volume": 11381.31863, "trades": 135, "taker_buy_base": 854.43, "taker_buy_quote": 3827.77609 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 4.474, "high": 4.525, "low": 4.474, "close": 4.519, "volume": 3525.92, "close_time": 1769601599999, "quote_volume": 15880.41508, "trades": 147, "taker_buy_base": 881.39, "taker_buy_quote": 3963.57095 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.519, "high": 4.52, "low": 4.47, "close": 4.487, "volume": 8963.56, "close_time": 1769605199999, "quote_volume": 40357.82522, "trades": 421, "taker_buy_base": 2603.42, "taker_buy_quote": 11706.95717 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 4.483, "high": 4.516, "low": 4.483, "close": 4.496, "volume": 4197.39, "close_time": 1769608799999, "quote_volume": 18881.24112, "trades": 192, "taker_buy_base": 1806.28, "taker_buy_quote": 8126.98494 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 4.5, "high": 4.5, "low": 4.458, "close": 4.46, "volume": 5241.37, "close_time": 1769612399999, "quote_volume": 23447.70172, "trades": 312, "taker_buy_base": 2977.39, "taker_buy_quote": 13322.16358 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 4.46, "high": 4.482, "low": 4.424, "close": 4.437, "volume": 8969.28, "close_time": 1769615999999, "quote_volume": 39908.41313, "trades": 386, "taker_buy_base": 3848.92, "taker_buy_quote": 17111.73541 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.437, "high": 4.454, "low": 4.407, "close": 4.415, "volume": 1553.66, "close_time": 1769619599999, "quote_volume": 6873.31248, "trades": 113, "taker_buy_base": 402.69, "taker_buy_quote": 1784.02265 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 4.417, "high": 4.479, "low": 4.395, "close": 4.458, "volume": 5012.7, "close_time": 1769623199999, "quote_volume": 22181.25166, "trades": 251, "taker_buy_base": 2741.79, "taker_buy_quote": 12112.44133 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 4.451, "high": 4.455, "low": 4.42, "close": 4.44, "volume": 3885.94, "close_time": 1769626799999, "quote_volume": 17239.92966, "trades": 257, "taker_buy_base": 534.07, "taker_buy_quote": 2369.62182 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 4.442, "high": 4.47, "low": 4.419, "close": 4.457, "volume": 3639.18, "close_time": 1769630399999, "quote_volume": 16157.94215, "trades": 369, "taker_buy_base": 1380.79, "taker_buy_quote": 6129.00233 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.453, "high": 4.503, "low": 4.432, "close": 4.441, "volume": 6011.17, "close_time": 1769633999999, "quote_volume": 26861.66781, "trades": 293, "taker_buy_base": 3634.04, "taker_buy_quote": 16222.39866 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 4.442, "high": 4.49, "low": 4.409, "close": 4.478, "volume": 6771.19, "close_time": 1769637599999, "quote_volume": 30129.65701, "trades": 505, "taker_buy_base": 3251.54, "taker_buy_quote": 14461.44267 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 4.475, "high": 4.535, "low": 4.455, "close": 4.531, "volume": 6576.21, "close_time": 1769641199999, "quote_volume": 29623.93747, "trades": 301, "taker_buy_base": 4888.64, "taker_buy_quote": 22013.03579 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 4.534, "high": 4.538, "low": 4.481, "close": 4.489, "volume": 3392.92, "close_time": 1769644799999, "quote_volume": 15286.37115, "trades": 205, "taker_buy_base": 1475.75, "taker_buy_quote": 6649.79731 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.496, "high": 4.5, "low": 4.433, "close": 4.459, "volume": 4324.55, "close_time": 1769648399999, "quote_volume": 19344.80111, "trades": 269, "taker_buy_base": 2260.68, "taker_buy_quote": 10130.7712 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 4.453, "high": 4.464, "low": 4.4, "close": 4.412, "volume": 4415.75, "close_time": 1769651999999, "quote_volume": 19504.26864, "trades": 279, "taker_buy_base": 1305.64, "taker_buy_quote": 5771.15042 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 4.412, "high": 4.431, "low": 4.33, "close": 4.349, "volume": 9965.24, "close_time": 1769655599999, "quote_volume": 43509.86141, "trades": 516, "taker_buy_base": 3457.71, "taker_buy_quote": 15128.44725 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 4.344, "high": 4.381, "low": 4.334, "close": 4.349, "volume": 2450.08, "close_time": 1769659199999, "quote_volume": 10668.14482, "trades": 172, "taker_buy_base": 1027.48, "taker_buy_quote": 4477.68549 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.34, "high": 4.346, "low": 4.307, "close": 4.34, "volume": 3417.47, "close_time": 1769662799999, "quote_volume": 14791.77811, "trades": 211, "taker_buy_base": 1290.02, "taker_buy_quote": 5592.3576 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 4.338, "high": 4.358, "low": 4.336, "close": 4.342, "volume": 2227.86, "close_time": 1769666399999, "quote_volume": 9678.83404, "trades": 110, "taker_buy_base": 578.1, "taker_buy_quote": 2514.14283 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 4.346, "high": 4.367, "low": 4.346, "close": 4.36, "volume": 2066.71, "close_time": 1769669999999, "quote_volume": 9005.89847, "trades": 124, "taker_buy_base": 1463.92, "taker_buy_quote": 6380.51701 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 4.369, "high": 4.379, "low": 4.353, "close": 4.354, "volume": 1049.33, "close_time": 1769673599999, "quote_volume": 4578.06953, "trades": 75, "taker_buy_base": 374.91, "taker_buy_quote": 1637.22159 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.349, "high": 4.364, "low": 4.315, "close": 4.33, "volume": 11417.63, "close_time": 1769677199999, "quote_volume": 49404.45856, "trades": 305, "taker_buy_base": 2273.18, "taker_buy_quote": 9850.86004 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 4.329, "high": 4.334, "low": 4.307, "close": 4.316, "volume": 3696.14, "close_time": 1769680799999, "quote_volume": 15968.29571, "trades": 184, "taker_buy_base": 1606.39, "taker_buy_quote": 6938.60281 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 4.316, "high": 4.325, "low": 4.291, "close": 4.299, "volume": 3060.7, "close_time": 1769684399999, "quote_volume": 13195.28123, "trades": 133, "taker_buy_base": 1788.69, "taker_buy_quote": 7723.45439 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 4.297, "high": 4.297, "low": 4.263, "close": 4.267, "volume": 4730.05, "close_time": 1769687999999, "quote_volume": 20225.89947, "trades": 220, "taker_buy_base": 2064.54, "taker_buy_quote": 8825.32399 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.268, "high": 4.278, "low": 4.24, "close": 4.254, "volume": 5028.3, "close_time": 1769691599999, "quote_volume": 21433.1678, "trades": 205, "taker_buy_base": 3050.65, "taker_buy_quote": 13009.34612 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 4.259, "high": 4.271, "low": 4.256, "close": 4.259, "volume": 2638.18, "close_time": 1769695199999, "quote_volume": 11244.70832, "trades": 107, "taker_buy_base": 1600.28, "taker_buy_quote": 6821.58973 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 4.271, "high": 4.279, "low": 4.15, "close": 4.163, "volume": 10224.56, "close_time": 1769698799999, "quote_volume": 43156.50539, "trades": 513, "taker_buy_base": 4428.41, "taker_buy_quote": 18682.15099 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 4.156, "high": 4.156, "low": 4.007, "close": 4.077, "volume": 92919.88, "close_time": 1769702399999, "quote_volume": 377607.46267, "trades": 2189, "taker_buy_base": 40151.34, "taker_buy_quote": 162936.78099 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.082, "high": 4.135, "low": 4.046, "close": 4.134, "volume": 15570.46, "close_time": 1769705999999, "quote_volume": 63554.94982, "trades": 556, "taker_buy_base": 8214.69, "taker_buy_quote": 33519.57517 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 4.133, "high": 4.189, "low": 4.077, "close": 4.082, "volume": 15089.3, "close_time": 1769709599999, "quote_volume": 62489.36049, "trades": 402, "taker_buy_base": 5505.68, "taker_buy_quote": 22816.82443 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 4.077, "high": 4.09, "low": 3.995, "close": 4.007, "volume": 23200.44, "close_time": 1769713199999, "quote_volume": 93487.81888, "trades": 595, "taker_buy_base": 12632.73, "taker_buy_quote": 50881.76772 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 4.001, "high": 4.081, "low": 3.988, "close": 4.078, "volume": 24927.54, "close_time": 1769716799999, "quote_volume": 100497.61815, "trades": 556, "taker_buy_base": 12707.32, "taker_buy_quote": 51157.007 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.064, "high": 4.097, "low": 4.048, "close": 4.09, "volume": 8698.81, "close_time": 1769720399999, "quote_volume": 35350.17945, "trades": 326, "taker_buy_base": 3991.89, "taker_buy_quote": 16226.58936 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 4.096, "high": 4.118, "low": 4.083, "close": 4.095, "volume": 4039.79, "close_time": 1769723999999, "quote_volume": 16552.97692, "trades": 242, "taker_buy_base": 3084.42, "taker_buy_quote": 12638.49287 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 4.095, "high": 4.102, "low": 4.07, "close": 4.088, "volume": 11258.31, "close_time": 1769727599999, "quote_volume": 46013.76285, "trades": 231, "taker_buy_base": 4886.35, "taker_buy_quote": 19980.0284 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 4.078, "high": 4.079, "low": 4.061, "close": 4.078, "volume": 1171.13, "close_time": 1769731199999, "quote_volume": 4771.40877, "trades": 60, "taker_buy_base": 715.11, "taker_buy_quote": 2913.895 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.081, "high": 4.086, "low": 4.055, "close": 4.073, "volume": 4437.54, "close_time": 1769734799999, "quote_volume": 18057.81, "trades": 221, "taker_buy_base": 2548.82, "taker_buy_quote": 10372.74302 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 4.072, "high": 4.103, "low": 3.918, "close": 4.037, "volume": 43275.35, "close_time": 1769738399999, "quote_volume": 172976.73885, "trades": 3718, "taker_buy_base": 19390.91, "taker_buy_quote": 77554.22941 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 4.03, "high": 4.04, "low": 3.966, "close": 4.005, "volume": 8424.09, "close_time": 1769741999999, "quote_volume": 33651.21899, "trades": 412, "taker_buy_base": 4227.38, "taker_buy_quote": 16904.68008 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 4.001, "high": 4.019, "low": 3.973, "close": 3.99, "volume": 5321.24, "close_time": 1769745599999, "quote_volume": 21248.96493, "trades": 166, "taker_buy_base": 2438.74, "taker_buy_quote": 9722.93847 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 3.986, "high": 4.032, "low": 3.98, "close": 4.001, "volume": 3722.55, "close_time": 1769749199999, "quote_volume": 14921.92307, "trades": 165, "taker_buy_base": 1352.07, "taker_buy_quote": 5424.18591 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 4.004, "high": 4.012, "low": 3.98, "close": 4.001, "volume": 5864.3, "close_time": 1769752799999, "quote_volume": 23479.0935, "trades": 164, "taker_buy_base": 3902.97, "taker_buy_quote": 15629.82936 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 3.996, "high": 4.002, "low": 3.959, "close": 3.986, "volume": 11259.4, "close_time": 1769756399999, "quote_volume": 44749.69987, "trades": 417, "taker_buy_base": 6942.57, "taker_buy_quote": 27588.06286 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 3.987, "high": 4.049, "low": 3.983, "close": 3.999, "volume": 18018.22, "close_time": 1769759999999, "quote_volume": 72352.49729, "trades": 673, "taker_buy_base": 3942.78, "taker_buy_quote": 15861.19138 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 3.993, "high": 4.011, "low": 3.97, "close": 3.984, "volume": 8062.54, "close_time": 1769763599999, "quote_volume": 32138.36418, "trades": 299, "taker_buy_base": 4246.77, "taker_buy_quote": 16944.78818 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 3.986, "high": 4.005, "low": 3.973, "close": 3.992, "volume": 8235.12, "close_time": 1769767199999, "quote_volume": 32805.14693, "trades": 289, "taker_buy_base": 4542.15, "taker_buy_quote": 18091.96761 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 3.993, "high": 4.005, "low": 3.98, "close": 3.996, "volume": 17599.58, "close_time": 1769770799999, "quote_volume": 70298.34705, "trades": 394, "taker_buy_base": 9312.57, "taker_buy_quote": 37196.23158 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 3.994, "high": 4.065, "low": 3.991, "close": 4.053, "volume": 4952.3, "close_time": 1769774399999, "quote_volume": 19915.34164, "trades": 286, "taker_buy_base": 2647.96, "taker_buy_quote": 10656.63049 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.054, "high": 4.057, "low": 3.986, "close": 3.997, "volume": 7705.27, "close_time": 1769777999999, "quote_volume": 30937.65895, "trades": 308, "taker_buy_base": 3527.64, "taker_buy_quote": 14202.23183 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 3.995, "high": 4.014, "low": 3.955, "close": 3.969, "volume": 14752.79, "close_time": 1769781599999, "quote_volume": 58790.38772, "trades": 568, "taker_buy_base": 9478.86, "taker_buy_quote": 37750.35814 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 3.971, "high": 4.033, "low": 3.971, "close": 3.977, "volume": 8320.06, "close_time": 1769785199999, "quote_volume": 33243.19592, "trades": 515, "taker_buy_base": 5515.41, "taker_buy_quote": 22039.98188 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 3.991, "high": 4.021, "low": 3.933, "close": 3.994, "volume": 14892.33, "close_time": 1769788799999, "quote_volume": 59315.55498, "trades": 783, "taker_buy_base": 7444.34, "taker_buy_quote": 29710.12204 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.987, "high": 4.035, "low": 3.959, "close": 4.0, "volume": 11305.28, "close_time": 1769792399999, "quote_volume": 45181.3927, "trades": 739, "taker_buy_base": 4952.09, "taker_buy_quote": 19823.68109 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 4.006, "high": 4.042, "low": 3.982, "close": 4.002, "volume": 5920.66, "close_time": 1769795999999, "quote_volume": 23705.48628, "trades": 370, "taker_buy_base": 2883.14, "taker_buy_quote": 11544.31126 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 4.002, "high": 4.075, "low": 3.905, "close": 4.06, "volume": 18127.34, "close_time": 1769799599999, "quote_volume": 72460.03065, "trades": 913, "taker_buy_base": 11922.88, "taker_buy_quote": 47691.60318 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 4.061, "high": 4.081, "low": 4.042, "close": 4.05, "volume": 26109.51, "close_time": 1769803199999, "quote_volume": 106250.41688, "trades": 757, "taker_buy_base": 17572.0, "taker_buy_quote": 71550.83414 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.04, "high": 4.041, "low": 3.968, "close": 3.981, "volume": 22644.55, "close_time": 1769806799999, "quote_volume": 90517.11103, "trades": 1009, "taker_buy_base": 6163.38, "taker_buy_quote": 24648.47084 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 3.984, "high": 4.017, "low": 3.966, "close": 3.996, "volume": 10930.7, "close_time": 1769810399999, "quote_volume": 43666.96655, "trades": 567, "taker_buy_base": 6246.48, "taker_buy_quote": 24944.54915 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 3.991, "high": 3.999, "low": 3.968, "close": 3.992, "volume": 2063.39, "close_time": 1769813999999, "quote_volume": 8227.05726, "trades": 192, "taker_buy_base": 1396.95, "taker_buy_quote": 5566.63588 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 3.994, "high": 3.994, "low": 3.959, "close": 3.99, "volume": 16356.65, "close_time": 1769817599999, "quote_volume": 64941.71598, "trades": 436, "taker_buy_base": 5288.8, "taker_buy_quote": 21038.71366 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.994, "high": 3.999, "low": 3.973, "close": 3.974, "volume": 5788.59, "close_time": 1769821199999, "quote_volume": 23061.81402, "trades": 222, "taker_buy_base": 2597.43, "taker_buy_quote": 10345.28153 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 3.974, "high": 3.99, "low": 3.97, "close": 3.983, "volume": 4202.51, "close_time": 1769824799999, "quote_volume": 16738.33924, "trades": 204, "taker_buy_base": 2140.29, "taker_buy_quote": 8526.85835 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 3.983, "high": 4.002, "low": 3.964, "close": 3.992, "volume": 4856.8, "close_time": 1769828399999, "quote_volume": 19335.48275, "trades": 215, "taker_buy_base": 3715.0, "taker_buy_quote": 14787.72085 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 3.994, "high": 3.996, "low": 3.979, "close": 3.983, "volume": 2553.61, "close_time": 1769831999999, "quote_volume": 10180.95056, "trades": 123, "taker_buy_base": 1298.23, "taker_buy_quote": 5173.47563 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.983, "high": 3.998, "low": 3.963, "close": 3.97, "volume": 2904.73, "close_time": 1769835599999, "quote_volume": 11569.43705, "trades": 179, "taker_buy_base": 1764.7, "taker_buy_quote": 7037.03353 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 3.969, "high": 3.989, "low": 3.955, "close": 3.983, "volume": 7139.86, "close_time": 1769839199999, "quote_volume": 28339.77457, "trades": 377, "taker_buy_base": 2932.95, "taker_buy_quote": 11657.48221 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 3.986, "high": 3.992, "low": 3.933, "close": 3.952, "volume": 6971.83, "close_time": 1769842799999, "quote_volume": 27623.14864, "trades": 324, "taker_buy_base": 3221.2, "taker_buy_quote": 12769.49131 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 3.953, "high": 3.959, "low": 3.907, "close": 3.936, "volume": 9373.98, "close_time": 1769846399999, "quote_volume": 36827.08523, "trades": 281, "taker_buy_base": 6803.43, "taker_buy_quote": 26739.38878 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 3.938, "high": 3.945, "low": 3.835, "close": 3.876, "volume": 28844.67, "close_time": 1769849999999, "quote_volume": 111782.05763, "trades": 1273, "taker_buy_base": 11086.91, "taker_buy_quote": 42897.37965 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 3.881, "high": 3.917, "low": 3.872, "close": 3.876, "volume": 11433.45, "close_time": 1769853599999, "quote_volume": 44485.00823, "trades": 558, "taker_buy_base": 4504.55, "taker_buy_quote": 17525.54745 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 3.878, "high": 3.892, "low": 3.851, "close": 3.87, "volume": 10772.37, "close_time": 1769857199999, "quote_volume": 41682.80001, "trades": 424, "taker_buy_base": 3010.26, "taker_buy_quote": 11641.44235 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 3.87, "high": 3.87, "low": 3.834, "close": 3.848, "volume": 11973.43, "close_time": 1769860799999, "quote_volume": 46070.19549, "trades": 436, "taker_buy_base": 2998.33, "taker_buy_quote": 11548.72154 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 3.848, "high": 3.85, "low": 3.821, "close": 3.828, "volume": 10228.13, "close_time": 1769864399999, "quote_volume": 39208.12575, "trades": 455, "taker_buy_base": 4249.64, "taker_buy_quote": 16294.95712 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 3.83, "high": 3.833, "low": 3.782, "close": 3.796, "volume": 14705.4, "close_time": 1769867999999, "quote_volume": 55922.36957, "trades": 690, "taker_buy_base": 6150.22, "taker_buy_quote": 23408.94634 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 3.799, "high": 3.805, "low": 3.577, "close": 3.643, "volume": 68183.24, "close_time": 1769871599999, "quote_volume": 249379.92312, "trades": 3266, "taker_buy_base": 29176.06, "taker_buy_quote": 106522.44548 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 3.641, "high": 3.693, "low": 3.63, "close": 3.631, "volume": 24182.96, "close_time": 1769875199999, "quote_volume": 88519.90523, "trades": 933, "taker_buy_base": 12348.3, "taker_buy_quote": 45226.58919 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.634, "high": 3.694, "low": 3.582, "close": 3.603, "volume": 47872.68, "close_time": 1769878799999, "quote_volume": 174129.36776, "trades": 2071, "taker_buy_base": 24388.47, "taker_buy_quote": 88786.90425 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 3.605, "high": 3.627, "low": 3.41, "close": 3.471, "volume": 75311.93, "close_time": 1769882399999, "quote_volume": 263976.24118, "trades": 2975, "taker_buy_base": 35855.64, "taker_buy_quote": 125579.86162 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 3.473, "high": 3.493, "low": 3.23, "close": 3.418, "volume": 77346.11, "close_time": 1769885999999, "quote_volume": 261714.208, "trades": 2913, "taker_buy_base": 38133.08, "taker_buy_quote": 129198.96382 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 3.416, "high": 3.5, "low": 3.414, "close": 3.473, "volume": 34935.07, "close_time": 1769889599999, "quote_volume": 120504.56422, "trades": 862, "taker_buy_base": 24042.19, "taker_buy_quote": 82925.42014 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.475, "high": 3.514, "low": 3.432, "close": 3.481, "volume": 29768.4, "close_time": 1769893199999, "quote_volume": 103398.57121, "trades": 839, "taker_buy_base": 15507.43, "taker_buy_quote": 53929.11692 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 3.481, "high": 3.553, "low": 3.464, "close": 3.538, "volume": 16530.86, "close_time": 1769896799999, "quote_volume": 57948.36688, "trades": 634, "taker_buy_base": 9304.49, "taker_buy_quote": 32617.30952 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 3.544, "high": 3.555, "low": 3.514, "close": 3.54, "volume": 4778.24, "close_time": 1769900399999, "quote_volume": 16893.67619, "trades": 170, "taker_buy_base": 2844.22, "taker_buy_quote": 10063.62941 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 3.542, "high": 3.641, "low": 3.541, "close": 3.617, "volume": 13425.78, "close_time": 1769903999999, "quote_volume": 48255.60095, "trades": 454, "taker_buy_base": 6410.56, "taker_buy_quote": 22984.95357 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.615, "high": 3.65, "low": 3.611, "close": 3.633, "volume": 10056.3, "close_time": 1769907599999, "quote_volume": 36532.25859, "trades": 347, "taker_buy_base": 4572.61, "taker_buy_quote": 16610.31973 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 3.624, "high": 3.638, "low": 3.593, "close": 3.63, "volume": 9644.66, "close_time": 1769911199999, "quote_volume": 34859.56006, "trades": 300, "taker_buy_base": 4856.92, "taker_buy_quote": 17556.82729 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 3.641, "high": 3.664, "low": 3.63, "close": 3.653, "volume": 4121.37, "close_time": 1769914799999, "quote_volume": 15017.06108, "trades": 181, "taker_buy_base": 2354.79, "taker_buy_quote": 8584.38281 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 3.658, "high": 3.664, "low": 3.645, "close": 3.66, "volume": 2390.5, "close_time": 1769918399999, "quote_volume": 8731.55862, "trades": 88, "taker_buy_base": 622.56, "taker_buy_quote": 2275.8571 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.666, "high": 3.674, "low": 3.653, "close": 3.66, "volume": 3051.36, "close_time": 1769921999999, "quote_volume": 11170.23891, "trades": 105, "taker_buy_base": 1839.0, "taker_buy_quote": 6731.57939 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 3.66, "high": 3.69, "low": 3.652, "close": 3.663, "volume": 10917.53, "close_time": 1769925599999, "quote_volume": 40132.99732, "trades": 350, "taker_buy_base": 5691.17, "taker_buy_quote": 20919.34888 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 3.664, "high": 3.688, "low": 3.651, "close": 3.665, "volume": 7981.16, "close_time": 1769929199999, "quote_volume": 29239.38258, "trades": 221, "taker_buy_base": 1626.05, "taker_buy_quote": 5960.84399 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 3.664, "high": 3.699, "low": 3.643, "close": 3.673, "volume": 5347.49, "close_time": 1769932799999, "quote_volume": 19638.83479, "trades": 216, "taker_buy_base": 2064.29, "taker_buy_quote": 7597.77636 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.674, "high": 3.685, "low": 3.654, "close": 3.657, "volume": 6757.96, "close_time": 1769936399999, "quote_volume": 24791.55176, "trades": 247, "taker_buy_base": 1780.73, "taker_buy_quote": 6533.12334 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 3.659, "high": 3.662, "low": 3.623, "close": 3.661, "volume": 6590.93, "close_time": 1769939999999, "quote_volume": 23951.78968, "trades": 239, "taker_buy_base": 2603.74, "taker_buy_quote": 9469.33865 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 3.653, "high": 3.67, "low": 3.584, "close": 3.587, "volume": 11470.03, "close_time": 1769943599999, "quote_volume": 41535.93894, "trades": 409, "taker_buy_base": 4848.16, "taker_buy_quote": 17542.51609 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 3.588, "high": 3.631, "low": 3.588, "close": 3.608, "volume": 12213.96, "close_time": 1769947199999, "quote_volume": 44057.94296, "trades": 426, "taker_buy_base": 7460.08, "taker_buy_quote": 26882.34403 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.612, "high": 3.613, "low": 3.577, "close": 3.588, "volume": 18230.37, "close_time": 1769950799999, "quote_volume": 65469.30815, "trades": 543, "taker_buy_base": 4411.88, "taker_buy_quote": 15841.64519 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 3.596, "high": 3.623, "low": 3.565, "close": 3.581, "volume": 7212.62, "close_time": 1769954399999, "quote_volume": 25864.13703, "trades": 399, "taker_buy_base": 2932.42, "taker_buy_quote": 10504.76082 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 3.581, "high": 3.6, "low": 3.516, "close": 3.574, "volume": 20809.92, "close_time": 1769957999999, "quote_volume": 73975.90442, "trades": 801, "taker_buy_base": 11673.32, "taker_buy_quote": 41495.04577 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 3.571, "high": 3.571, "low": 3.453, "close": 3.504, "volume": 26545.91, "close_time": 1769961599999, "quote_volume": 92994.68253, "trades": 788, "taker_buy_base": 10726.39, "taker_buy_quote": 37499.60616 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.502, "high": 3.546, "low": 3.47, "close": 3.513, "volume": 15576.01, "close_time": 1769965199999, "quote_volume": 54592.03839, "trades": 615, "taker_buy_base": 7165.48, "taker_buy_quote": 25122.4897 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 3.51, "high": 3.527, "low": 3.48, "close": 3.513, "volume": 11051.79, "close_time": 1769968799999, "quote_volume": 38691.03542, "trades": 311, "taker_buy_base": 6985.82, "taker_buy_quote": 24437.53267 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 3.516, "high": 3.583, "low": 3.513, "close": 3.521, "volume": 33350.09, "close_time": 1769972399999, "quote_volume": 118364.37858, "trades": 811, "taker_buy_base": 11271.74, "taker_buy_quote": 40040.35672 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 3.533, "high": 3.544, "low": 3.493, "close": 3.516, "volume": 25012.26, "close_time": 1769975999999, "quote_volume": 87949.41911, "trades": 567, "taker_buy_base": 18222.7, "taker_buy_quote": 64092.74075 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.515, "high": 3.568, "low": 3.485, "close": 3.535, "volume": 10099.95, "close_time": 1769979599999, "quote_volume": 35632.14487, "trades": 408, "taker_buy_base": 4169.45, "taker_buy_quote": 14709.85117 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 3.532, "high": 3.537, "low": 3.494, "close": 3.506, "volume": 16551.91, "close_time": 1769983199999, "quote_volume": 58178.07778, "trades": 537, "taker_buy_base": 8646.08, "taker_buy_quote": 30401.00002 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 3.514, "high": 3.581, "low": 3.507, "close": 3.548, "volume": 12236.63, "close_time": 1769986799999, "quote_volume": 43431.23043, "trades": 286, "taker_buy_base": 6308.1, "taker_buy_quote": 22404.08791 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 3.549, "high": 3.588, "low": 3.447, "close": 3.519, "volume": 34117.82, "close_time": 1769990399999, "quote_volume": 119992.40485, "trades": 879, "taker_buy_base": 11065.39, "taker_buy_quote": 38872.6369 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.522, "high": 3.605, "low": 3.493, "close": 3.581, "volume": 23543.92, "close_time": 1769993999999, "quote_volume": 84241.69379, "trades": 777, "taker_buy_base": 7811.75, "taker_buy_quote": 27940.89787 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 3.583, "high": 3.635, "low": 3.532, "close": 3.609, "volume": 26902.06, "close_time": 1769997599999, "quote_volume": 96832.75084, "trades": 705, "taker_buy_base": 11120.61, "taker_buy_quote": 39930.053 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 3.605, "high": 3.622, "low": 3.573, "close": 3.576, "volume": 9527.19, "close_time": 1770001199999, "quote_volume": 34247.51853, "trades": 400, "taker_buy_base": 4825.32, "taker_buy_quote": 17340.70083 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 3.578, "high": 3.596, "low": 3.43, "close": 3.575, "volume": 46669.66, "close_time": 1770004799999, "quote_volume": 163770.73329, "trades": 1583, "taker_buy_base": 21649.28, "taker_buy_quote": 76084.99146 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.582, "high": 3.635, "low": 3.521, "close": 3.56, "volume": 13578.7, "close_time": 1770008399999, "quote_volume": 48621.7539, "trades": 547, "taker_buy_base": 7597.03, "taker_buy_quote": 27197.35409 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 3.558, "high": 3.56, "low": 3.465, "close": 3.51, "volume": 14439.16, "close_time": 1770011999999, "quote_volume": 50564.33293, "trades": 581, "taker_buy_base": 6117.07, "taker_buy_quote": 21400.09291 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 3.503, "high": 3.608, "low": 3.453, "close": 3.558, "volume": 32839.7, "close_time": 1770015599999, "quote_volume": 115899.51567, "trades": 1316, "taker_buy_base": 11879.08, "taker_buy_quote": 41973.16037 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 3.559, "high": 3.594, "low": 3.545, "close": 3.558, "volume": 10233.96, "close_time": 1770019199999, "quote_volume": 36518.34969, "trades": 403, "taker_buy_base": 4404.34, "taker_buy_quote": 15723.99382 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.558, "high": 3.597, "low": 3.558, "close": 3.586, "volume": 7410.72, "close_time": 1770022799999, "quote_volume": 26523.1555, "trades": 283, "taker_buy_base": 3389.13, "taker_buy_quote": 12127.75259 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 3.587, "high": 3.653, "low": 3.559, "close": 3.628, "volume": 27868.08, "close_time": 1770026399999, "quote_volume": 100732.4004, "trades": 1061, "taker_buy_base": 13852.47, "taker_buy_quote": 49992.77707 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 3.628, "high": 3.634, "low": 3.607, "close": 3.621, "volume": 8171.69, "close_time": 1770029999999, "quote_volume": 29566.84944, "trades": 368, "taker_buy_base": 2500.7, "taker_buy_quote": 9051.30863 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 3.62, "high": 3.632, "low": 3.602, "close": 3.603, "volume": 10686.5, "close_time": 1770033599999, "quote_volume": 38642.42644, "trades": 400, "taker_buy_base": 5706.59, "taker_buy_quote": 20644.74092 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.604, "high": 3.655, "low": 3.604, "close": 3.647, "volume": 13506.68, "close_time": 1770037199999, "quote_volume": 49030.2909, "trades": 405, "taker_buy_base": 9629.74, "taker_buy_quote": 34942.5095 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 3.648, "high": 3.679, "low": 3.641, "close": 3.67, "volume": 12692.18, "close_time": 1770040799999, "quote_volume": 46420.30405, "trades": 462, "taker_buy_base": 5357.98, "taker_buy_quote": 19608.60482 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 3.669, "high": 3.811, "low": 3.646, "close": 3.716, "volume": 30906.42, "close_time": 1770044399999, "quote_volume": 115166.81486, "trades": 1126, "taker_buy_base": 14043.52, "taker_buy_quote": 52268.65211 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 3.717, "high": 3.763, "low": 3.693, "close": 3.726, "volume": 24360.8, "close_time": 1770047999999, "quote_volume": 90811.80642, "trades": 766, "taker_buy_base": 10108.7, "taker_buy_quote": 37732.73777 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.728, "high": 3.729, "low": 3.686, "close": 3.698, "volume": 28646.22, "close_time": 1770051599999, "quote_volume": 106450.61073, "trades": 770, "taker_buy_base": 18901.73, "taker_buy_quote": 70291.23037 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 3.696, "high": 3.723, "low": 3.671, "close": 3.683, "volume": 8541.68, "close_time": 1770055199999, "quote_volume": 31579.54034, "trades": 367, "taker_buy_base": 2841.96, "taker_buy_quote": 10509.94468 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 3.685, "high": 3.711, "low": 3.668, "close": 3.703, "volume": 10583.14, "close_time": 1770058799999, "quote_volume": 39047.76466, "trades": 442, "taker_buy_base": 4348.31, "taker_buy_quote": 16040.91281 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 3.703, "high": 3.709, "low": 3.683, "close": 3.685, "volume": 5501.23, "close_time": 1770062399999, "quote_volume": 20315.40068, "trades": 201, "taker_buy_base": 1921.13, "taker_buy_quote": 7100.84371 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.684, "high": 3.693, "low": 3.658, "close": 3.67, "volume": 8856.01, "close_time": 1770065999999, "quote_volume": 32551.72679, "trades": 291, "taker_buy_base": 5530.89, "taker_buy_quote": 20343.92853 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 3.671, "high": 3.694, "low": 3.669, "close": 3.679, "volume": 7311.96, "close_time": 1770069599999, "quote_volume": 26896.89286, "trades": 192, "taker_buy_base": 3378.16, "taker_buy_quote": 12421.6033 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 3.678, "high": 3.692, "low": 3.672, "close": 3.687, "volume": 1083.43, "close_time": 1770073199999, "quote_volume": 3989.31811, "trades": 56, "taker_buy_base": 614.7, "taker_buy_quote": 2262.39379 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 3.68, "high": 3.683, "low": 3.651, "close": 3.652, "volume": 4562.47, "close_time": 1770076799999, "quote_volume": 16735.96309, "trades": 194, "taker_buy_base": 1836.9, "taker_buy_quote": 6735.04292 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.657, "high": 3.666, "low": 3.63, "close": 3.653, "volume": 4588.56, "close_time": 1770080399999, "quote_volume": 16751.72727, "trades": 210, "taker_buy_base": 1808.59, "taker_buy_quote": 6615.13223 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 3.657, "high": 3.66, "low": 3.637, "close": 3.652, "volume": 1581.44, "close_time": 1770083999999, "quote_volume": 5773.79138, "trades": 64, "taker_buy_base": 1152.48, "taker_buy_quote": 4209.15422 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 3.649, "high": 3.649, "low": 3.594, "close": 3.595, "volume": 6529.5, "close_time": 1770087599999, "quote_volume": 23598.38549, "trades": 306, "taker_buy_base": 2214.8, "taker_buy_quote": 8007.62236 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 3.593, "high": 3.673, "low": 3.582, "close": 3.667, "volume": 4738.49, "close_time": 1770091199999, "quote_volume": 17176.16434, "trades": 240, "taker_buy_base": 2914.52, "taker_buy_quote": 10570.16104 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.667, "high": 3.704, "low": 3.657, "close": 3.694, "volume": 6327.72, "close_time": 1770094799999, "quote_volume": 23380.20877, "trades": 230, "taker_buy_base": 2662.49, "taker_buy_quote": 9837.97676 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 3.687, "high": 3.687, "low": 3.659, "close": 3.663, "volume": 3635.54, "close_time": 1770098399999, "quote_volume": 13347.44987, "trades": 180, "taker_buy_base": 2368.05, "taker_buy_quote": 8694.72028 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 3.668, "high": 3.684, "low": 3.637, "close": 3.679, "volume": 9818.19, "close_time": 1770101999999, "quote_volume": 35927.66478, "trades": 336, "taker_buy_base": 4253.65, "taker_buy_quote": 15579.93178 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 3.676, "high": 3.695, "low": 3.67, "close": 3.679, "volume": 2622.68, "close_time": 1770105599999, "quote_volume": 9652.3735, "trades": 128, "taker_buy_base": 1377.97, "taker_buy_quote": 5069.85374 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.679, "high": 3.702, "low": 3.667, "close": 3.677, "volume": 6620.18, "close_time": 1770109199999, "quote_volume": 24412.9376, "trades": 366, "taker_buy_base": 3583.58, "taker_buy_quote": 13224.85899 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 3.68, "high": 3.689, "low": 3.618, "close": 3.644, "volume": 19517.57, "close_time": 1770112799999, "quote_volume": 71179.56659, "trades": 1051, "taker_buy_base": 8110.16, "taker_buy_quote": 29563.2777 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 3.638, "high": 3.664, "low": 3.632, "close": 3.637, "volume": 4141.23, "close_time": 1770116399999, "quote_volume": 15108.39188, "trades": 187, "taker_buy_base": 2015.64, "taker_buy_quote": 7357.76359 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 3.637, "high": 3.661, "low": 3.631, "close": 3.656, "volume": 4301.55, "close_time": 1770119999999, "quote_volume": 15674.62295, "trades": 179, "taker_buy_base": 1868.46, "taker_buy_quote": 6818.57424 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.645, "high": 3.684, "low": 3.643, "close": 3.68, "volume": 4888.58, "close_time": 1770123599999, "quote_volume": 17931.35705, "trades": 191, "taker_buy_base": 3007.28, "taker_buy_quote": 11024.43494 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 3.677, "high": 3.702, "low": 3.672, "close": 3.689, "volume": 5339.88, "close_time": 1770127199999, "quote_volume": 19680.23712, "trades": 200, "taker_buy_base": 2755.22, "taker_buy_quote": 10166.56417 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 3.684, "high": 3.694, "low": 3.608, "close": 3.608, "volume": 13758.99, "close_time": 1770130799999, "quote_volume": 50303.78965, "trades": 538, "taker_buy_base": 5602.82, "taker_buy_quote": 20465.70162 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 3.607, "high": 3.734, "low": 3.598, "close": 3.734, "volume": 23387.71, "close_time": 1770134399999, "quote_volume": 85745.29059, "trades": 860, "taker_buy_base": 13946.63, "taker_buy_quote": 51192.38262 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.718, "high": 3.722, "low": 3.63, "close": 3.639, "volume": 22191.95, "close_time": 1770137999999, "quote_volume": 81192.79311, "trades": 865, "taker_buy_base": 7445.32, "taker_buy_quote": 27248.21597 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 3.643, "high": 3.644, "low": 3.552, "close": 3.552, "volume": 18988.1, "close_time": 1770141599999, "quote_volume": 68300.21806, "trades": 652, "taker_buy_base": 4859.72, "taker_buy_quote": 17434.02235 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 3.554, "high": 3.575, "low": 3.468, "close": 3.471, "volume": 66408.78, "close_time": 1770145199999, "quote_volume": 233131.44056, "trades": 1799, "taker_buy_base": 18892.06, "taker_buy_quote": 66263.45751 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 3.471, "high": 3.658, "low": 3.46, "close": 3.637, "volume": 33972.45, "close_time": 1770148799999, "quote_volume": 121337.60576, "trades": 968, "taker_buy_base": 21182.19, "taker_buy_quote": 75579.94708 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.638, "high": 3.802, "low": 3.599, "close": 3.755, "volume": 44384.92, "close_time": 1770152399999, "quote_volume": 165346.79287, "trades": 1824, "taker_buy_base": 25301.72, "taker_buy_quote": 94184.93169 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 3.757, "high": 3.783, "low": 3.674, "close": 3.677, "volume": 13735.15, "close_time": 1770155999999, "quote_volume": 51239.63558, "trades": 460, "taker_buy_base": 8059.22, "taker_buy_quote": 30061.8187 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 3.676, "high": 3.676, "low": 3.592, "close": 3.606, "volume": 16132.96, "close_time": 1770159599999, "quote_volume": 58524.05532, "trades": 405, "taker_buy_base": 5029.15, "taker_buy_quote": 18212.62059 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 3.595, "high": 3.601, "low": 3.544, "close": 3.581, "volume": 11770.13, "close_time": 1770163199999, "quote_volume": 42053.32136, "trades": 432, "taker_buy_base": 5262.96, "taker_buy_quote": 18832.02662 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.58, "high": 3.621, "low": 3.566, "close": 3.603, "volume": 6666.01, "close_time": 1770166799999, "quote_volume": 23933.27687, "trades": 266, "taker_buy_base": 2790.2, "taker_buy_quote": 10019.38431 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 3.607, "high": 3.659, "low": 3.607, "close": 3.625, "volume": 4701.86, "close_time": 1770170399999, "quote_volume": 17110.56107, "trades": 229, "taker_buy_base": 2617.7, "taker_buy_quote": 9524.74055 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 3.621, "high": 3.634, "low": 3.595, "close": 3.606, "volume": 5593.33, "close_time": 1770173999999, "quote_volume": 20225.4883, "trades": 263, "taker_buy_base": 3615.98, "taker_buy_quote": 13087.45338 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 3.608, "high": 3.664, "low": 3.604, "close": 3.65, "volume": 9996.0, "close_time": 1770177599999, "quote_volume": 36336.4255, "trades": 369, "taker_buy_base": 6985.19, "taker_buy_quote": 25393.85047 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.65, "high": 3.663, "low": 3.644, "close": 3.644, "volume": 3619.69, "close_time": 1770181199999, "quote_volume": 13216.10406, "trades": 142, "taker_buy_base": 985.73, "taker_buy_quote": 3598.5942 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 3.644, "high": 3.656, "low": 3.624, "close": 3.635, "volume": 2097.37, "close_time": 1770184799999, "quote_volume": 7641.80345, "trades": 109, "taker_buy_base": 1154.75, "taker_buy_quote": 4206.02756 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 3.638, "high": 3.671, "low": 3.63, "close": 3.664, "volume": 2607.47, "close_time": 1770188399999, "quote_volume": 9520.11157, "trades": 127, "taker_buy_base": 768.51, "taker_buy_quote": 2802.56137 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 3.662, "high": 3.686, "low": 3.643, "close": 3.666, "volume": 5455.17, "close_time": 1770191999999, "quote_volume": 20023.68634, "trades": 260, "taker_buy_base": 2877.86, "taker_buy_quote": 10562.35516 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.665, "high": 3.668, "low": 3.638, "close": 3.66, "volume": 5529.86, "close_time": 1770195599999, "quote_volume": 20201.53832, "trades": 211, "taker_buy_base": 1673.95, "taker_buy_quote": 6118.67526 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 3.664, "high": 3.665, "low": 3.623, "close": 3.627, "volume": 4654.25, "close_time": 1770199199999, "quote_volume": 16936.26467, "trades": 277, "taker_buy_base": 2390.21, "taker_buy_quote": 8697.21398 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 3.628, "high": 3.641, "low": 3.624, "close": 3.635, "volume": 3725.31, "close_time": 1770202799999, "quote_volume": 13527.98422, "trades": 167, "taker_buy_base": 2101.79, "taker_buy_quote": 7634.87994 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 3.63, "high": 3.64, "low": 3.586, "close": 3.622, "volume": 12204.33, "close_time": 1770206399999, "quote_volume": 44072.81392, "trades": 457, "taker_buy_base": 5574.65, "taker_buy_quote": 20131.86174 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.624, "high": 3.631, "low": 3.603, "close": 3.616, "volume": 3276.62, "close_time": 1770209999999, "quote_volume": 11840.46493, "trades": 159, "taker_buy_base": 1662.23, "taker_buy_quote": 6008.56811 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 3.611, "high": 3.619, "low": 3.547, "close": 3.548, "volume": 13893.06, "close_time": 1770213599999, "quote_volume": 49697.30605, "trades": 549, "taker_buy_base": 7043.58, "taker_buy_quote": 25197.43702 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 3.549, "high": 3.577, "low": 3.504, "close": 3.506, "volume": 25881.83, "close_time": 1770217199999, "quote_volume": 91599.6089, "trades": 1320, "taker_buy_base": 9919.34, "taker_buy_quote": 35095.2602 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 3.505, "high": 3.557, "low": 3.459, "close": 3.498, "volume": 22381.11, "close_time": 1770220799999, "quote_volume": 78484.83294, "trades": 1451, "taker_buy_base": 9577.51, "taker_buy_quote": 33606.95058 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.494, "high": 3.526, "low": 3.431, "close": 3.48, "volume": 29865.56, "close_time": 1770224399999, "quote_volume": 103763.20028, "trades": 1451, "taker_buy_base": 9471.85, "taker_buy_quote": 32929.93206 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 3.477, "high": 3.502, "low": 3.44, "close": 3.491, "volume": 34710.84, "close_time": 1770227999999, "quote_volume": 120384.27149, "trades": 1144, "taker_buy_base": 16490.62, "taker_buy_quote": 57223.9167 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 3.488, "high": 3.567, "low": 3.433, "close": 3.517, "volume": 33325.77, "close_time": 1770231599999, "quote_volume": 116456.7089, "trades": 1165, "taker_buy_base": 16034.62, "taker_buy_quote": 56073.32837 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 3.521, "high": 3.594, "low": 3.494, "close": 3.587, "volume": 13133.92, "close_time": 1770235199999, "quote_volume": 46559.302, "trades": 559, "taker_buy_base": 7536.39, "taker_buy_quote": 26757.13248 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.59, "high": 3.593, "low": 3.52, "close": 3.543, "volume": 14942.66, "close_time": 1770238799999, "quote_volume": 53102.43508, "trades": 485, "taker_buy_base": 2938.84, "taker_buy_quote": 10477.63124 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 3.544, "high": 3.551, "low": 3.47, "close": 3.501, "volume": 11229.08, "close_time": 1770242399999, "quote_volume": 39425.84608, "trades": 425, "taker_buy_base": 5672.58, "taker_buy_quote": 19937.91582 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 3.498, "high": 3.55, "low": 3.434, "close": 3.467, "volume": 13047.48, "close_time": 1770245999999, "quote_volume": 45461.20412, "trades": 458, "taker_buy_base": 4998.68, "taker_buy_quote": 17413.76405 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 3.472, "high": 3.533, "low": 3.461, "close": 3.5, "volume": 12325.18, "close_time": 1770249599999, "quote_volume": 43169.67893, "trades": 442, "taker_buy_base": 6791.98, "taker_buy_quote": 23758.89043 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.5, "high": 3.517, "low": 3.482, "close": 3.495, "volume": 4158.68, "close_time": 1770253199999, "quote_volume": 14533.54173, "trades": 194, "taker_buy_base": 2285.4, "taker_buy_quote": 7987.78882 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 3.489, "high": 3.554, "low": 3.468, "close": 3.503, "volume": 15383.87, "close_time": 1770256799999, "quote_volume": 54011.61317, "trades": 647, "taker_buy_base": 4839.45, "taker_buy_quote": 16961.33784 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 3.502, "high": 3.537, "low": 3.468, "close": 3.475, "volume": 15105.94, "close_time": 1770260399999, "quote_volume": 52850.29461, "trades": 767, "taker_buy_base": 7166.33, "taker_buy_quote": 25084.48575 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 3.474, "high": 3.502, "low": 3.458, "close": 3.465, "volume": 11349.1, "close_time": 1770263999999, "quote_volume": 39437.31941, "trades": 522, "taker_buy_base": 4967.43, "taker_buy_quote": 17272.67251 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.465, "high": 3.492, "low": 3.447, "close": 3.46, "volume": 14487.54, "close_time": 1770267599999, "quote_volume": 50197.83192, "trades": 691, "taker_buy_base": 6081.84, "taker_buy_quote": 21071.78817 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 3.453, "high": 3.5, "low": 3.411, "close": 3.459, "volume": 13483.63, "close_time": 1770271199999, "quote_volume": 46558.07196, "trades": 652, "taker_buy_base": 4854.73, "taker_buy_quote": 16810.30251 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 3.459, "high": 3.462, "low": 3.411, "close": 3.421, "volume": 13757.52, "close_time": 1770274799999, "quote_volume": 47208.33021, "trades": 561, "taker_buy_base": 5876.88, "taker_buy_quote": 20154.70316 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 3.421, "high": 3.466, "low": 3.408, "close": 3.412, "volume": 11036.73, "close_time": 1770278399999, "quote_volume": 37874.38362, "trades": 511, "taker_buy_base": 4922.02, "taker_buy_quote": 16886.29994 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.417, "high": 3.462, "low": 3.417, "close": 3.448, "volume": 14378.9, "close_time": 1770281999999, "quote_volume": 49346.12978, "trades": 480, "taker_buy_base": 6479.35, "taker_buy_quote": 22247.64669 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 3.442, "high": 3.485, "low": 3.432, "close": 3.437, "volume": 9252.92, "close_time": 1770285599999, "quote_volume": 31952.30167, "trades": 396, "taker_buy_base": 6556.96, "taker_buy_quote": 22641.033 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 3.435, "high": 3.438, "low": 3.356, "close": 3.367, "volume": 11467.94, "close_time": 1770289199999, "quote_volume": 38965.19916, "trades": 502, "taker_buy_base": 3779.45, "taker_buy_quote": 12831.01004 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 3.365, "high": 3.381, "low": 3.29, "close": 3.336, "volume": 14758.78, "close_time": 1770292799999, "quote_volume": 49129.5639, "trades": 656, "taker_buy_base": 5739.22, "taker_buy_quote": 19100.44991 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.333, "high": 3.353, "low": 3.293, "close": 3.325, "volume": 27073.75, "close_time": 1770296399999, "quote_volume": 89907.0269, "trades": 961, "taker_buy_base": 12142.42, "taker_buy_quote": 40321.25587 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 3.321, "high": 3.352, "low": 3.291, "close": 3.298, "volume": 12865.74, "close_time": 1770299999999, "quote_volume": 42677.34382, "trades": 526, "taker_buy_base": 7149.43, "taker_buy_quote": 23719.13807 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 3.299, "high": 3.382, "low": 3.299, "close": 3.304, "volume": 25400.42, "close_time": 1770303599999, "quote_volume": 84549.44377, "trades": 975, "taker_buy_base": 12673.31, "taker_buy_quote": 42195.27136 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 3.316, "high": 3.322, "low": 3.076, "close": 3.176, "volume": 90663.64, "close_time": 1770307199999, "quote_volume": 287610.03671, "trades": 2178, "taker_buy_base": 43025.55, "taker_buy_quote": 136405.6686 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.178, "high": 3.238, "low": 3.137, "close": 3.189, "volume": 54542.48, "close_time": 1770310799999, "quote_volume": 173631.80052, "trades": 1288, "taker_buy_base": 28385.52, "taker_buy_quote": 90390.53009 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 3.188, "high": 3.33, "low": 3.105, "close": 3.129, "volume": 94684.03, "close_time": 1770314399999, "quote_volume": 303478.49197, "trades": 2160, "taker_buy_base": 43212.79, "taker_buy_quote": 138888.30368 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 3.13, "high": 3.157, "low": 3.069, "close": 3.15, "volume": 37995.48, "close_time": 1770317999999, "quote_volume": 118140.46675, "trades": 1004, "taker_buy_base": 18057.22, "taker_buy_quote": 56196.35891 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 3.137, "high": 3.146, "low": 3.05, "close": 3.066, "volume": 35385.07, "close_time": 1770321599999, "quote_volume": 109487.29074, "trades": 981, "taker_buy_base": 18673.64, "taker_buy_quote": 57840.54563 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.072, "high": 3.099, "low": 2.914, "close": 2.972, "volume": 92743.19, "close_time": 1770325199999, "quote_volume": 277507.75041, "trades": 1932, "taker_buy_base": 40315.67, "taker_buy_quote": 120599.35481 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 2.968, "high": 3.063, "low": 2.937, "close": 2.982, "volume": 50162.48, "close_time": 1770328799999, "quote_volume": 150144.90395, "trades": 1063, "taker_buy_base": 26072.84, "taker_buy_quote": 78079.62366 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 2.98, "high": 3.062, "low": 2.942, "close": 3.009, "volume": 52188.17, "close_time": 1770332399999, "quote_volume": 156326.61839, "trades": 902, "taker_buy_base": 21163.44, "taker_buy_quote": 63467.3803 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 3.008, "high": 3.072, "low": 2.964, "close": 2.973, "volume": 28874.23, "close_time": 1770335999999, "quote_volume": 87087.58633, "trades": 663, "taker_buy_base": 9545.79, "taker_buy_quote": 28816.88777 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.98, "high": 2.993, "low": 2.642, "close": 2.934, "volume": 238342.28, "close_time": 1770339599999, "quote_volume": 670633.96634, "trades": 5498, "taker_buy_base": 106759.94, "taker_buy_quote": 301374.48109 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 2.934, "high": 3.067, "low": 2.925, "close": 3.06, "volume": 35284.91, "close_time": 1770343199999, "quote_volume": 105822.48622, "trades": 970, "taker_buy_base": 18147.34, "taker_buy_quote": 54465.53634 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 3.059, "high": 3.079, "low": 2.971, "close": 2.992, "volume": 24768.11, "close_time": 1770346799999, "quote_volume": 74527.62217, "trades": 712, "taker_buy_base": 10994.34, "taker_buy_quote": 33113.84952 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 2.996, "high": 3.02, "low": 2.968, "close": 3.011, "volume": 12236.03, "close_time": 1770350399999, "quote_volume": 36666.58514, "trades": 391, "taker_buy_base": 6477.83, "taker_buy_quote": 19445.43627 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.01, "high": 3.055, "low": 2.991, "close": 3.034, "volume": 10619.1, "close_time": 1770353999999, "quote_volume": 32169.04603, "trades": 333, "taker_buy_base": 3843.61, "taker_buy_quote": 11651.03359 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 3.033, "high": 3.135, "low": 3.032, "close": 3.123, "volume": 26239.9, "close_time": 1770357599999, "quote_volume": 81113.1621, "trades": 701, "taker_buy_base": 13318.48, "taker_buy_quote": 41130.8289 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 3.122, "high": 3.136, "low": 3.053, "close": 3.057, "volume": 27021.25, "close_time": 1770361199999, "quote_volume": 83606.21573, "trades": 885, "taker_buy_base": 12988.13, "taker_buy_quote": 40144.51311 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 3.058, "high": 3.082, "low": 3.025, "close": 3.061, "volume": 15047.21, "close_time": 1770364799999, "quote_volume": 45908.48607, "trades": 489, "taker_buy_base": 6844.79, "taker_buy_quote": 20879.68859 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.063, "high": 3.088, "low": 3.029, "close": 3.051, "volume": 24277.82, "close_time": 1770368399999, "quote_volume": 74219.67148, "trades": 704, "taker_buy_base": 13754.07, "taker_buy_quote": 42058.29917 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 3.053, "high": 3.145, "low": 3.041, "close": 3.133, "volume": 30849.59, "close_time": 1770371999999, "quote_volume": 94829.62319, "trades": 858, "taker_buy_base": 12965.99, "taker_buy_quote": 39868.9579 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 3.13, "high": 3.178, "low": 3.125, "close": 3.177, "volume": 17971.56, "close_time": 1770375599999, "quote_volume": 56603.96115, "trades": 458, "taker_buy_base": 12666.6, "taker_buy_quote": 39849.45838 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 3.177, "high": 3.216, "low": 3.167, "close": 3.194, "volume": 24952.44, "close_time": 1770379199999, "quote_volume": 79462.03279, "trades": 623, "taker_buy_base": 10288.8, "taker_buy_quote": 32794.59541 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.19, "high": 3.19, "low": 3.148, "close": 3.183, "volume": 18431.12, "close_time": 1770382799999, "quote_volume": 58390.81934, "trades": 550, "taker_buy_base": 8611.49, "taker_buy_quote": 27269.98544 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 3.187, "high": 3.214, "low": 3.179, "close": 3.205, "volume": 17548.04, "close_time": 1770386399999, "quote_volume": 56142.70413, "trades": 643, "taker_buy_base": 8595.15, "taker_buy_quote": 27494.21764 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 3.203, "high": 3.278, "low": 3.177, "close": 3.256, "volume": 60123.45, "close_time": 1770389999999, "quote_volume": 194088.24138, "trades": 1364, "taker_buy_base": 39384.92, "taker_buy_quote": 127447.07959 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 3.248, "high": 3.273, "low": 3.218, "close": 3.261, "volume": 21229.72, "close_time": 1770393599999, "quote_volume": 68952.42496, "trades": 748, "taker_buy_base": 11460.96, "taker_buy_quote": 37237.17069 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.263, "high": 3.35, "low": 3.252, "close": 3.321, "volume": 26427.89, "close_time": 1770397199999, "quote_volume": 87524.68328, "trades": 843, "taker_buy_base": 12479.78, "taker_buy_quote": 41294.24465 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 3.321, "high": 3.385, "low": 3.307, "close": 3.348, "volume": 25904.08, "close_time": 1770400799999, "quote_volume": 86762.1932, "trades": 813, "taker_buy_base": 13910.45, "taker_buy_quote": 46625.4092 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 3.345, "high": 3.346, "low": 3.262, "close": 3.28, "volume": 23722.25, "close_time": 1770404399999, "quote_volume": 78012.28695, "trades": 612, "taker_buy_base": 10020.82, "taker_buy_quote": 32932.13545 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 3.28, "high": 3.29, "low": 3.246, "close": 3.284, "volume": 19447.43, "close_time": 1770407999999, "quote_volume": 63600.53562, "trades": 597, "taker_buy_base": 9942.28, "taker_buy_quote": 32526.81405 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.279, "high": 3.297, "low": 3.242, "close": 3.259, "volume": 16759.3, "close_time": 1770411599999, "quote_volume": 54813.33049, "trades": 598, "taker_buy_base": 10517.03, "taker_buy_quote": 34403.77099 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 3.258, "high": 3.273, "low": 3.233, "close": 3.264, "volume": 7026.2, "close_time": 1770415199999, "quote_volume": 22850.26172, "trades": 282, "taker_buy_base": 2498.03, "taker_buy_quote": 8136.18916 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 3.267, "high": 3.33, "low": 3.262, "close": 3.313, "volume": 23729.87, "close_time": 1770418799999, "quote_volume": 78110.86918, "trades": 726, "taker_buy_base": 18330.36, "taker_buy_quote": 60327.05132 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 3.316, "high": 3.33, "low": 3.278, "close": 3.285, "volume": 4413.38, "close_time": 1770422399999, "quote_volume": 14536.84801, "trades": 155, "taker_buy_base": 2560.25, "taker_buy_quote": 8438.60712 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.278, "high": 3.287, "low": 3.244, "close": 3.257, "volume": 11835.37, "close_time": 1770425999999, "quote_volume": 38624.70404, "trades": 333, "taker_buy_base": 5458.13, "taker_buy_quote": 17824.56028 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 3.256, "high": 3.275, "low": 3.235, "close": 3.269, "volume": 8737.69, "close_time": 1770429599999, "quote_volume": 28428.33991, "trades": 363, "taker_buy_base": 5928.81, "taker_buy_quote": 19292.21497 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 3.265, "high": 3.273, "low": 3.244, "close": 3.257, "volume": 3281.47, "close_time": 1770433199999, "quote_volume": 10695.02545, "trades": 163, "taker_buy_base": 2282.61, "taker_buy_quote": 7436.74663 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 3.258, "high": 3.303, "low": 3.258, "close": 3.284, "volume": 7974.26, "close_time": 1770436799999, "quote_volume": 26188.00724, "trades": 347, "taker_buy_base": 4243.52, "taker_buy_quote": 13931.7892 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.281, "high": 3.318, "low": 3.264, "close": 3.265, "volume": 6744.57, "close_time": 1770440399999, "quote_volume": 22226.42844, "trades": 307, "taker_buy_base": 3692.57, "taker_buy_quote": 12170.99026 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 3.269, "high": 3.29, "low": 3.256, "close": 3.266, "volume": 8614.57, "close_time": 1770443999999, "quote_volume": 28202.93784, "trades": 249, "taker_buy_base": 4074.28, "taker_buy_quote": 13327.78669 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 3.265, "high": 3.282, "low": 3.211, "close": 3.211, "volume": 19274.2, "close_time": 1770447599999, "quote_volume": 62910.65315, "trades": 490, "taker_buy_base": 10826.52, "taker_buy_quote": 35363.80258 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 3.21, "high": 3.221, "low": 3.132, "close": 3.159, "volume": 51095.08, "close_time": 1770451199999, "quote_volume": 162020.6973, "trades": 1322, "taker_buy_base": 23874.24, "taker_buy_quote": 75780.95305 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.158, "high": 3.18, "low": 3.143, "close": 3.171, "volume": 14586.49, "close_time": 1770454799999, "quote_volume": 46123.40587, "trades": 479, "taker_buy_base": 7763.46, "taker_buy_quote": 24554.58045 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 3.174, "high": 3.187, "low": 3.156, "close": 3.164, "volume": 11668.38, "close_time": 1770458399999, "quote_volume": 36961.84755, "trades": 341, "taker_buy_base": 3652.89, "taker_buy_quote": 11582.4042 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 3.166, "high": 3.176, "low": 3.145, "close": 3.165, "volume": 11721.9, "close_time": 1770461999999, "quote_volume": 37040.62783, "trades": 282, "taker_buy_base": 4278.23, "taker_buy_quote": 13519.18428 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 3.162, "high": 3.178, "low": 3.161, "close": 3.173, "volume": 5129.84, "close_time": 1770465599999, "quote_volume": 16252.30078, "trades": 159, "taker_buy_base": 3050.86, "taker_buy_quote": 9667.2091 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.169, "high": 3.286, "low": 3.169, "close": 3.255, "volume": 38716.77, "close_time": 1770469199999, "quote_volume": 125797.17474, "trades": 1199, "taker_buy_base": 17736.22, "taker_buy_quote": 57465.35365 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 3.258, "high": 3.274, "low": 3.225, "close": 3.241, "volume": 11690.66, "close_time": 1770472799999, "quote_volume": 37908.63539, "trades": 365, "taker_buy_base": 2648.36, "taker_buy_quote": 8593.79663 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 3.242, "high": 3.244, "low": 3.196, "close": 3.203, "volume": 13712.9, "close_time": 1770476399999, "quote_volume": 44125.40712, "trades": 464, "taker_buy_base": 4161.9, "taker_buy_quote": 13380.62676 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 3.203, "high": 3.265, "low": 3.196, "close": 3.252, "volume": 12560.64, "close_time": 1770479999999, "quote_volume": 40590.01212, "trades": 426, "taker_buy_base": 6403.85, "taker_buy_quote": 20705.03855 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.253, "high": 3.359, "low": 3.249, "close": 3.28, "volume": 188463.59, "close_time": 1770483599999, "quote_volume": 621970.70695, "trades": 5259, "taker_buy_base": 90707.04, "taker_buy_quote": 299500.99841 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 3.275, "high": 3.299, "low": 3.262, "close": 3.284, "volume": 6735.72, "close_time": 1770487199999, "quote_volume": 22108.41574, "trades": 203, "taker_buy_base": 3047.03, "taker_buy_quote": 10006.37818 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 3.284, "high": 3.352, "low": 3.283, "close": 3.323, "volume": 9888.75, "close_time": 1770490799999, "quote_volume": 32925.54855, "trades": 293, "taker_buy_base": 3773.38, "taker_buy_quote": 12569.05358 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 3.318, "high": 3.318, "low": 3.283, "close": 3.284, "volume": 5744.43, "close_time": 1770494399999, "quote_volume": 18942.24438, "trades": 216, "taker_buy_base": 2931.33, "taker_buy_quote": 9660.65926 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.289, "high": 3.307, "low": 3.28, "close": 3.297, "volume": 8327.27, "close_time": 1770497999999, "quote_volume": 27406.08487, "trades": 256, "taker_buy_base": 5285.52, "taker_buy_quote": 17399.04529 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 3.3, "high": 3.314, "low": 3.29, "close": 3.296, "volume": 7759.74, "close_time": 1770501599999, "quote_volume": 25629.41759, "trades": 257, "taker_buy_base": 4984.94, "taker_buy_quote": 16467.04797 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 3.301, "high": 3.309, "low": 3.295, "close": 3.297, "volume": 2352.64, "close_time": 1770505199999, "quote_volume": 7762.93431, "trades": 71, "taker_buy_base": 2076.24, "taker_buy_quote": 6850.29471 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 3.297, "high": 3.297, "low": 3.27, "close": 3.282, "volume": 6954.32, "close_time": 1770508799999, "quote_volume": 22841.73564, "trades": 175, "taker_buy_base": 3346.35, "taker_buy_quote": 10985.20258 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.282, "high": 3.29, "low": 3.259, "close": 3.275, "volume": 15416.42, "close_time": 1770512399999, "quote_volume": 50432.46556, "trades": 448, "taker_buy_base": 6074.52, "taker_buy_quote": 19884.81258 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 3.275, "high": 3.29, "low": 3.265, "close": 3.277, "volume": 5973.87, "close_time": 1770515999999, "quote_volume": 19573.58569, "trades": 164, "taker_buy_base": 2965.43, "taker_buy_quote": 9711.40228 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 3.279, "high": 3.282, "low": 3.248, "close": 3.258, "volume": 7123.79, "close_time": 1770519599999, "quote_volume": 23283.92719, "trades": 274, "taker_buy_base": 3141.84, "taker_buy_quote": 10265.26055 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 3.26, "high": 3.264, "low": 3.237, "close": 3.24, "volume": 7015.02, "close_time": 1770523199999, "quote_volume": 22785.41258, "trades": 245, "taker_buy_base": 3035.92, "taker_buy_quote": 9858.77782 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.241, "high": 3.25, "low": 3.226, "close": 3.238, "volume": 4832.2, "close_time": 1770526799999, "quote_volume": 15649.67774, "trades": 193, "taker_buy_base": 2479.17, "taker_buy_quote": 8032.99107 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 3.238, "high": 3.247, "low": 3.224, "close": 3.23, "volume": 1161.57, "close_time": 1770530399999, "quote_volume": 3758.78062, "trades": 43, "taker_buy_base": 252.91, "taker_buy_quote": 818.73158 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 3.23, "high": 3.237, "low": 3.215, "close": 3.22, "volume": 3218.18, "close_time": 1770533999999, "quote_volume": 10383.07559, "trades": 125, "taker_buy_base": 1296.92, "taker_buy_quote": 4185.09896 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 3.222, "high": 3.227, "low": 3.204, "close": 3.226, "volume": 4979.59, "close_time": 1770537599999, "quote_volume": 16017.53491, "trades": 165, "taker_buy_base": 2158.62, "taker_buy_quote": 6943.23235 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.225, "high": 3.277, "low": 3.217, "close": 3.271, "volume": 12311.06, "close_time": 1770541199999, "quote_volume": 40003.64708, "trades": 390, "taker_buy_base": 6058.93, "taker_buy_quote": 19677.54474 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 3.269, "high": 3.283, "low": 3.227, "close": 3.232, "volume": 5051.49, "close_time": 1770544799999, "quote_volume": 16419.97624, "trades": 206, "taker_buy_base": 1428.11, "taker_buy_quote": 4638.74329 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 3.232, "high": 3.243, "low": 3.198, "close": 3.208, "volume": 13987.11, "close_time": 1770548399999, "quote_volume": 44976.16917, "trades": 375, "taker_buy_base": 4676.16, "taker_buy_quote": 15078.75899 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 3.208, "high": 3.27, "low": 3.206, "close": 3.261, "volume": 10922.26, "close_time": 1770551999999, "quote_volume": 35527.33555, "trades": 511, "taker_buy_base": 4756.35, "taker_buy_quote": 15475.39177 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.259, "high": 3.259, "low": 3.234, "close": 3.251, "volume": 14175.71, "close_time": 1770555599999, "quote_volume": 46038.33417, "trades": 470, "taker_buy_base": 8830.14, "taker_buy_quote": 28687.1341 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 3.252, "high": 3.254, "low": 3.228, "close": 3.249, "volume": 10717.66, "close_time": 1770559199999, "quote_volume": 34728.02979, "trades": 320, "taker_buy_base": 3596.02, "taker_buy_quote": 11656.42796 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 3.25, "high": 3.259, "low": 3.231, "close": 3.256, "volume": 10791.26, "close_time": 1770562799999, "quote_volume": 35038.86473, "trades": 365, "taker_buy_base": 6530.49, "taker_buy_quote": 21197.78463 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 3.259, "high": 3.262, "low": 3.206, "close": 3.216, "volume": 10448.24, "close_time": 1770566399999, "quote_volume": 33849.2559, "trades": 268, "taker_buy_base": 4172.23, "taker_buy_quote": 13500.1862 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.217, "high": 3.223, "low": 3.137, "close": 3.147, "volume": 11415.4, "close_time": 1770569999999, "quote_volume": 36330.25824, "trades": 365, "taker_buy_base": 4302.17, "taker_buy_quote": 13669.45545 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 3.152, "high": 3.178, "low": 3.151, "close": 3.174, "volume": 5326.57, "close_time": 1770573599999, "quote_volume": 16851.96495, "trades": 218, "taker_buy_base": 2228.82, "taker_buy_quote": 7056.74225 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 3.175, "high": 3.229, "low": 3.175, "close": 3.212, "volume": 7695.63, "close_time": 1770577199999, "quote_volume": 24650.74583, "trades": 253, "taker_buy_base": 3839.11, "taker_buy_quote": 12297.70072 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 3.209, "high": 3.219, "low": 3.201, "close": 3.215, "volume": 7128.33, "close_time": 1770580799999, "quote_volume": 22868.40226, "trades": 237, "taker_buy_base": 4402.87, "taker_buy_quote": 14128.92321 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.203, "high": 3.203, "low": 3.172, "close": 3.178, "volume": 13804.56, "close_time": 1770584399999, "quote_volume": 43975.53079, "trades": 365, "taker_buy_base": 5471.19, "taker_buy_quote": 17439.77399 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 3.178, "high": 3.186, "low": 3.15, "close": 3.173, "volume": 13719.43, "close_time": 1770587999999, "quote_volume": 43514.57309, "trades": 290, "taker_buy_base": 2965.15, "taker_buy_quote": 9409.99118 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 3.173, "high": 3.19, "low": 3.168, "close": 3.19, "volume": 2622.32, "close_time": 1770591599999, "quote_volume": 8334.18823, "trades": 66, "taker_buy_base": 1890.43, "taker_buy_quote": 6010.09986 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 3.193, "high": 3.256, "low": 3.159, "close": 3.19, "volume": 19909.42, "close_time": 1770595199999, "quote_volume": 63680.1042, "trades": 700, "taker_buy_base": 11803.06, "taker_buy_quote": 37759.75901 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.187, "high": 3.209, "low": 3.176, "close": 3.2, "volume": 13419.49, "close_time": 1770598799999, "quote_volume": 42862.05505, "trades": 519, "taker_buy_base": 8021.69, "taker_buy_quote": 25637.05104 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 3.201, "high": 3.225, "low": 3.173, "close": 3.191, "volume": 11693.48, "close_time": 1770602399999, "quote_volume": 37353.98517, "trades": 463, "taker_buy_base": 5939.57, "taker_buy_quote": 18969.65944 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 3.189, "high": 3.226, "low": 3.182, "close": 3.209, "volume": 6111.68, "close_time": 1770605999999, "quote_volume": 19581.41034, "trades": 260, "taker_buy_base": 3297.46, "taker_buy_quote": 10565.19673 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 3.21, "high": 3.241, "low": 3.206, "close": 3.237, "volume": 4680.83, "close_time": 1770609599999, "quote_volume": 15093.06048, "trades": 234, "taker_buy_base": 2641.96, "taker_buy_quote": 8516.52007 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.234, "high": 3.236, "low": 3.214, "close": 3.219, "volume": 5806.18, "close_time": 1770613199999, "quote_volume": 18704.76704, "trades": 226, "taker_buy_base": 1751.92, "taker_buy_quote": 5646.39489 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 3.217, "high": 3.239, "low": 3.213, "close": 3.235, "volume": 3368.02, "close_time": 1770616799999, "quote_volume": 10855.80331, "trades": 122, "taker_buy_base": 2141.61, "taker_buy_quote": 6904.92568 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 3.234, "high": 3.234, "low": 3.189, "close": 3.202, "volume": 4692.77, "close_time": 1770620399999, "quote_volume": 15044.27376, "trades": 227, "taker_buy_base": 1394.83, "taker_buy_quote": 4466.13432 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 3.2, "high": 3.208, "low": 3.174, "close": 3.178, "volume": 4938.71, "close_time": 1770623999999, "quote_volume": 15749.79118, "trades": 211, "taker_buy_base": 1893.37, "taker_buy_quote": 6039.34568 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.174, "high": 3.179, "low": 3.122, "close": 3.148, "volume": 13873.69, "close_time": 1770627599999, "quote_volume": 43663.12387, "trades": 465, "taker_buy_base": 6645.9, "taker_buy_quote": 20912.1272 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 3.145, "high": 3.148, "low": 3.111, "close": 3.118, "volume": 16438.49, "close_time": 1770631199999, "quote_volume": 51432.50844, "trades": 355, "taker_buy_base": 12899.28, "taker_buy_quote": 40365.85008 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 3.117, "high": 3.125, "low": 3.051, "close": 3.062, "volume": 15098.16, "close_time": 1770634799999, "quote_volume": 46414.00252, "trades": 457, "taker_buy_base": 7017.26, "taker_buy_quote": 21516.14952 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 3.069, "high": 3.099, "low": 3.065, "close": 3.092, "volume": 21000.18, "close_time": 1770638399999, "quote_volume": 64722.72151, "trades": 529, "taker_buy_base": 6890.21, "taker_buy_quote": 21249.35272 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.096, "high": 3.124, "low": 3.096, "close": 3.11, "volume": 8574.52, "close_time": 1770641999999, "quote_volume": 26652.71586, "trades": 247, "taker_buy_base": 4565.87, "taker_buy_quote": 14176.07177 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 3.111, "high": 3.134, "low": 3.095, "close": 3.095, "volume": 12619.26, "close_time": 1770645599999, "quote_volume": 39362.85523, "trades": 334, "taker_buy_base": 7970.37, "taker_buy_quote": 24890.4463 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 3.096, "high": 3.158, "low": 3.089, "close": 3.146, "volume": 17260.58, "close_time": 1770649199999, "quote_volume": 53885.94264, "trades": 668, "taker_buy_base": 10063.22, "taker_buy_quote": 31411.31907 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 3.146, "high": 3.178, "low": 3.109, "close": 3.158, "volume": 25325.76, "close_time": 1770652799999, "quote_volume": 79676.99441, "trades": 895, "taker_buy_base": 12678.78, "taker_buy_quote": 39901.45262 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.158, "high": 3.209, "low": 3.133, "close": 3.177, "volume": 13323.28, "close_time": 1770656399999, "quote_volume": 42096.56797, "trades": 476, "taker_buy_base": 8556.34, "taker_buy_quote": 27006.85646 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 3.177, "high": 3.216, "low": 3.141, "close": 3.2, "volume": 24595.41, "close_time": 1770659999999, "quote_volume": 78177.03045, "trades": 896, "taker_buy_base": 9780.26, "taker_buy_quote": 31115.01111 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 3.201, "high": 3.208, "low": 3.157, "close": 3.177, "volume": 16359.43, "close_time": 1770663599999, "quote_volume": 52025.54221, "trades": 487, "taker_buy_base": 5379.43, "taker_buy_quote": 17097.22084 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 3.177, "high": 3.188, "low": 3.161, "close": 3.18, "volume": 7849.8, "close_time": 1770667199999, "quote_volume": 24936.14735, "trades": 235, "taker_buy_base": 2864.84, "taker_buy_quote": 9102.94285 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.18, "high": 3.191, "low": 3.158, "close": 3.175, "volume": 13532.11, "close_time": 1770670799999, "quote_volume": 42967.84546, "trades": 434, "taker_buy_base": 6897.6, "taker_buy_quote": 21891.69577 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 3.175, "high": 3.178, "low": 3.136, "close": 3.166, "volume": 12304.05, "close_time": 1770674399999, "quote_volume": 38803.77623, "trades": 430, "taker_buy_base": 5047.02, "taker_buy_quote": 15937.38946 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 3.17, "high": 3.185, "low": 3.163, "close": 3.164, "volume": 3317.42, "close_time": 1770677999999, "quote_volume": 10535.629, "trades": 122, "taker_buy_base": 1640.37, "taker_buy_quote": 5208.49765 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 3.168, "high": 3.172, "low": 3.146, "close": 3.149, "volume": 2233.02, "close_time": 1770681599999, "quote_volume": 7058.26688, "trades": 83, "taker_buy_base": 1566.15, "taker_buy_quote": 4952.5766 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.152, "high": 3.159, "low": 3.143, "close": 3.15, "volume": 2088.93, "close_time": 1770685199999, "quote_volume": 6581.78993, "trades": 93, "taker_buy_base": 1029.28, "taker_buy_quote": 3243.4827 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 3.146, "high": 3.172, "low": 3.146, "close": 3.165, "volume": 2389.47, "close_time": 1770688799999, "quote_volume": 7555.46406, "trades": 92, "taker_buy_base": 1410.2, "taker_buy_quote": 4457.43526 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 3.165, "high": 3.165, "low": 3.145, "close": 3.151, "volume": 2644.74, "close_time": 1770692399999, "quote_volume": 8345.12663, "trades": 117, "taker_buy_base": 1108.07, "taker_buy_quote": 3492.90249 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 3.152, "high": 3.153, "low": 3.079, "close": 3.108, "volume": 9201.5, "close_time": 1770695999999, "quote_volume": 28610.76404, "trades": 300, "taker_buy_base": 2142.45, "taker_buy_quote": 6673.51696 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.108, "high": 3.133, "low": 3.108, "close": 3.13, "volume": 2358.56, "close_time": 1770699599999, "quote_volume": 7364.6025, "trades": 92, "taker_buy_base": 1049.27, "taker_buy_quote": 3277.32146 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 3.13, "high": 3.13, "low": 3.094, "close": 3.103, "volume": 2349.12, "close_time": 1770703199999, "quote_volume": 7312.78716, "trades": 112, "taker_buy_base": 911.34, "taker_buy_quote": 2830.82913 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 3.099, "high": 3.109, "low": 3.041, "close": 3.052, "volume": 11413.98, "close_time": 1770706799999, "quote_volume": 35027.68121, "trades": 382, "taker_buy_base": 4673.19, "taker_buy_quote": 14333.05528 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 3.051, "high": 3.074, "low": 3.05, "close": 3.061, "volume": 4875.31, "close_time": 1770710399999, "quote_volume": 14943.40219, "trades": 133, "taker_buy_base": 3433.02, "taker_buy_quote": 10527.66415 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.062, "high": 3.069, "low": 3.049, "close": 3.067, "volume": 3946.81, "close_time": 1770713999999, "quote_volume": 12072.1582, "trades": 315, "taker_buy_base": 2133.11, "taker_buy_quote": 6520.71247 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 3.065, "high": 3.083, "low": 3.055, "close": 3.065, "volume": 3191.29, "close_time": 1770717599999, "quote_volume": 9794.4214, "trades": 163, "taker_buy_base": 1447.0, "taker_buy_quote": 4440.68957 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 3.064, "high": 3.07, "low": 3.052, "close": 3.057, "volume": 2426.46, "close_time": 1770721199999, "quote_volume": 7424.0753, "trades": 132, "taker_buy_base": 1725.27, "taker_buy_quote": 5278.31798 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 3.059, "high": 3.07, "low": 3.05, "close": 3.052, "volume": 7123.66, "close_time": 1770724799999, "quote_volume": 21814.28259, "trades": 185, "taker_buy_base": 3529.85, "taker_buy_quote": 10808.66715 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.051, "high": 3.058, "low": 3.034, "close": 3.04, "volume": 2942.7, "close_time": 1770728399999, "quote_volume": 8964.17851, "trades": 120, "taker_buy_base": 1278.2, "taker_buy_quote": 3894.07831 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 3.036, "high": 3.062, "low": 3.033, "close": 3.058, "volume": 6625.75, "close_time": 1770731999999, "quote_volume": 20191.66647, "trades": 219, "taker_buy_base": 3505.92, "taker_buy_quote": 10687.68317 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 3.06, "high": 3.08, "low": 3.028, "close": 3.046, "volume": 12298.73, "close_time": 1770735599999, "quote_volume": 37540.89232, "trades": 486, "taker_buy_base": 5247.85, "taker_buy_quote": 16013.33763 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 3.043, "high": 3.073, "low": 3.034, "close": 3.055, "volume": 11213.46, "close_time": 1770739199999, "quote_volume": 34238.44267, "trades": 397, "taker_buy_base": 6535.83, "taker_buy_quote": 19950.34631 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.055, "high": 3.079, "low": 3.039, "close": 3.063, "volume": 9389.22, "close_time": 1770742799999, "quote_volume": 28710.70826, "trades": 255, "taker_buy_base": 6012.53, "taker_buy_quote": 18385.27689 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 3.062, "high": 3.084, "low": 3.051, "close": 3.064, "volume": 8414.68, "close_time": 1770746399999, "quote_volume": 25805.62411, "trades": 218, "taker_buy_base": 1738.04, "taker_buy_quote": 5333.58952 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 3.069, "high": 3.075, "low": 3.005, "close": 3.017, "volume": 5557.01, "close_time": 1770749999999, "quote_volume": 16882.99957, "trades": 219, "taker_buy_base": 2698.3, "taker_buy_quote": 8192.42782 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 3.015, "high": 3.039, "low": 2.993, "close": 3.021, "volume": 10150.65, "close_time": 1770753599999, "quote_volume": 30562.20843, "trades": 277, "taker_buy_base": 2864.11, "taker_buy_quote": 8619.15721 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.019, "high": 3.038, "low": 3.006, "close": 3.03, "volume": 3236.61, "close_time": 1770757199999, "quote_volume": 9769.26894, "trades": 128, "taker_buy_base": 1430.91, "taker_buy_quote": 4319.6826 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 3.03, "high": 3.034, "low": 3.004, "close": 3.02, "volume": 3607.05, "close_time": 1770760799999, "quote_volume": 10899.95455, "trades": 106, "taker_buy_base": 1571.73, "taker_buy_quote": 4749.7424 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 3.023, "high": 3.052, "low": 3.023, "close": 3.039, "volume": 3620.79, "close_time": 1770764399999, "quote_volume": 11004.6178, "trades": 71, "taker_buy_base": 1482.94, "taker_buy_quote": 4496.83887 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 3.036, "high": 3.047, "low": 3.033, "close": 3.041, "volume": 1947.21, "close_time": 1770767999999, "quote_volume": 5917.65737, "trades": 56, "taker_buy_base": 478.1, "taker_buy_quote": 1452.8728 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.043, "high": 3.069, "low": 3.043, "close": 3.065, "volume": 3183.93, "close_time": 1770771599999, "quote_volume": 9725.10982, "trades": 121, "taker_buy_base": 926.09, "taker_buy_quote": 2830.94543 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 3.061, "high": 3.086, "low": 3.06, "close": 3.083, "volume": 1844.86, "close_time": 1770775199999, "quote_volume": 5664.17134, "trades": 95, "taker_buy_base": 744.21, "taker_buy_quote": 2288.52099 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 3.088, "high": 3.099, "low": 3.071, "close": 3.071, "volume": 3998.11, "close_time": 1770778799999, "quote_volume": 12342.7885, "trades": 140, "taker_buy_base": 1182.03, "taker_buy_quote": 3651.57395 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 3.07, "high": 3.093, "low": 3.041, "close": 3.066, "volume": 7606.3, "close_time": 1770782399999, "quote_volume": 23373.19864, "trades": 286, "taker_buy_base": 3081.39, "taker_buy_quote": 9463.57023 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.064, "high": 3.067, "low": 3.017, "close": 3.023, "volume": 6423.68, "close_time": 1770785999999, "quote_volume": 19532.24362, "trades": 211, "taker_buy_base": 3864.57, "taker_buy_quote": 11755.22481 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 3.027, "high": 3.041, "low": 3.002, "close": 3.003, "volume": 3013.65, "close_time": 1770789599999, "quote_volume": 9099.24385, "trades": 127, "taker_buy_base": 1814.81, "taker_buy_quote": 5476.14578 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 3.003, "high": 3.006, "low": 2.963, "close": 2.967, "volume": 12109.2, "close_time": 1770793199999, "quote_volume": 36074.23215, "trades": 355, "taker_buy_base": 4908.53, "taker_buy_quote": 14628.23867 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 2.967, "high": 2.987, "low": 2.962, "close": 2.973, "volume": 2625.98, "close_time": 1770796799999, "quote_volume": 7811.5526, "trades": 96, "taker_buy_base": 1320.14, "taker_buy_quote": 3924.77857 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.969, "high": 2.977, "low": 2.962, "close": 2.976, "volume": 4477.31, "close_time": 1770800399999, "quote_volume": 13297.72817, "trades": 148, "taker_buy_base": 2447.76, "taker_buy_quote": 7269.33918 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 2.981, "high": 2.986, "low": 2.968, "close": 2.973, "volume": 7322.72, "close_time": 1770803999999, "quote_volume": 21805.47944, "trades": 122, "taker_buy_base": 3263.91, "taker_buy_quote": 9723.36031 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 2.967, "high": 2.981, "low": 2.954, "close": 2.96, "volume": 8102.04, "close_time": 1770807599999, "quote_volume": 23992.56584, "trades": 228, "taker_buy_base": 5130.22, "taker_buy_quote": 15192.21126 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 2.96, "high": 2.992, "low": 2.959, "close": 2.991, "volume": 1578.25, "close_time": 1770811199999, "quote_volume": 4697.49047, "trades": 79, "taker_buy_base": 714.59, "taker_buy_quote": 2128.13594 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.988, "high": 3.003, "low": 2.977, "close": 2.989, "volume": 6036.42, "close_time": 1770814799999, "quote_volume": 18045.95863, "trades": 198, "taker_buy_base": 3699.49, "taker_buy_quote": 11061.7288 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 2.991, "high": 3.024, "low": 2.974, "close": 3.022, "volume": 12751.42, "close_time": 1770818399999, "quote_volume": 38212.6815, "trades": 383, "taker_buy_base": 5994.59, "taker_buy_quote": 17957.87204 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 3.025, "high": 3.137, "low": 2.964, "close": 2.968, "volume": 39242.89, "close_time": 1770821999999, "quote_volume": 119991.85163, "trades": 1247, "taker_buy_base": 19546.07, "taker_buy_quote": 59824.12651 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 2.97, "high": 2.983, "low": 2.93, "close": 2.965, "volume": 19020.01, "close_time": 1770825599999, "quote_volume": 56208.90182, "trades": 575, "taker_buy_base": 7753.72, "taker_buy_quote": 22968.31508 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.967, "high": 3.015, "low": 2.947, "close": 2.955, "volume": 12204.08, "close_time": 1770829199999, "quote_volume": 36338.31766, "trades": 379, "taker_buy_base": 6256.18, "taker_buy_quote": 18617.6348 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 2.953, "high": 3.014, "low": 2.945, "close": 2.993, "volume": 10774.36, "close_time": 1770832799999, "quote_volume": 32110.67058, "trades": 303, "taker_buy_base": 6658.49, "taker_buy_quote": 19829.47447 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 2.988, "high": 3.039, "low": 2.969, "close": 3.022, "volume": 10359.05, "close_time": 1770836399999, "quote_volume": 31164.15132, "trades": 291, "taker_buy_base": 4075.23, "taker_buy_quote": 12261.23165 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 3.027, "high": 3.03, "low": 2.994, "close": 3.003, "volume": 6444.16, "close_time": 1770839999999, "quote_volume": 19416.56364, "trades": 208, "taker_buy_base": 2304.23, "taker_buy_quote": 6939.13876 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.002, "high": 3.034, "low": 2.985, "close": 3.025, "volume": 3923.22, "close_time": 1770843599999, "quote_volume": 11805.30833, "trades": 204, "taker_buy_base": 1761.88, "taker_buy_quote": 5291.33715 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 3.027, "high": 3.076, "low": 3.025, "close": 3.052, "volume": 20968.27, "close_time": 1770847199999, "quote_volume": 63969.96094, "trades": 458, "taker_buy_base": 8501.11, "taker_buy_quote": 25905.42489 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 3.051, "high": 3.061, "low": 3.019, "close": 3.031, "volume": 2858.75, "close_time": 1770850799999, "quote_volume": 8696.8527, "trades": 177, "taker_buy_base": 1187.13, "taker_buy_quote": 3608.71877 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 3.017, "high": 3.031, "low": 2.989, "close": 3.006, "volume": 4434.56, "close_time": 1770854399999, "quote_volume": 13307.83387, "trades": 172, "taker_buy_base": 2268.98, "taker_buy_quote": 6806.0155 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.005, "high": 3.05, "low": 3.005, "close": 3.037, "volume": 3707.03, "close_time": 1770857999999, "quote_volume": 11244.62416, "trades": 160, "taker_buy_base": 1376.24, "taker_buy_quote": 4178.48846 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 3.04, "high": 3.062, "low": 3.039, "close": 3.045, "volume": 10486.35, "close_time": 1770861599999, "quote_volume": 31952.00152, "trades": 345, "taker_buy_base": 5281.54, "taker_buy_quote": 16089.99241 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 3.039, "high": 3.067, "low": 3.035, "close": 3.045, "volume": 11097.39, "close_time": 1770865199999, "quote_volume": 33893.80245, "trades": 262, "taker_buy_base": 5126.73, "taker_buy_quote": 15647.20675 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 3.047, "high": 3.064, "low": 3.044, "close": 3.061, "volume": 2123.69, "close_time": 1770868799999, "quote_volume": 6489.02732, "trades": 93, "taker_buy_base": 827.4, "taker_buy_quote": 2527.67779 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.058, "high": 3.075, "low": 3.047, "close": 3.064, "volume": 5366.68, "close_time": 1770872399999, "quote_volume": 16446.7707, "trades": 210, "taker_buy_base": 4303.8, "taker_buy_quote": 13192.63449 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 3.063, "high": 3.091, "low": 3.052, "close": 3.089, "volume": 4780.87, "close_time": 1770875999999, "quote_volume": 14703.7255, "trades": 217, "taker_buy_base": 1854.42, "taker_buy_quote": 5707.53984 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 3.091, "high": 3.126, "low": 3.09, "close": 3.111, "volume": 6644.64, "close_time": 1770879599999, "quote_volume": 20660.83999, "trades": 252, "taker_buy_base": 3151.63, "taker_buy_quote": 9798.90434 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 3.115, "high": 3.13, "low": 3.101, "close": 3.127, "volume": 3539.03, "close_time": 1770883199999, "quote_volume": 11019.17157, "trades": 169, "taker_buy_base": 1869.29, "taker_buy_quote": 5819.9835 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.129, "high": 3.136, "low": 3.107, "close": 3.126, "volume": 5496.23, "close_time": 1770886799999, "quote_volume": 17161.04357, "trades": 188, "taker_buy_base": 1905.83, "taker_buy_quote": 5942.20007 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 3.121, "high": 3.145, "low": 3.115, "close": 3.128, "volume": 7191.3, "close_time": 1770890399999, "quote_volume": 22516.23958, "trades": 282, "taker_buy_base": 2639.5, "taker_buy_quote": 8264.30644 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 3.129, "high": 3.157, "low": 3.121, "close": 3.157, "volume": 12457.32, "close_time": 1770893999999, "quote_volume": 39129.38803, "trades": 291, "taker_buy_base": 9176.85, "taker_buy_quote": 28834.66911 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 3.157, "high": 3.16, "low": 3.13, "close": 3.134, "volume": 10166.46, "close_time": 1770897599999, "quote_volume": 31961.72235, "trades": 322, "taker_buy_base": 4514.13, "taker_buy_quote": 14187.26443 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.135, "high": 3.135, "low": 3.086, "close": 3.095, "volume": 7892.03, "close_time": 1770901199999, "quote_volume": 24473.26052, "trades": 233, "taker_buy_base": 3626.4, "taker_buy_quote": 11240.85534 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 3.095, "high": 3.107, "low": 3.077, "close": 3.103, "volume": 9349.04, "close_time": 1770904799999, "quote_volume": 28921.07772, "trades": 239, "taker_buy_base": 5377.69, "taker_buy_quote": 16647.35168 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 3.099, "high": 3.099, "low": 3.069, "close": 3.081, "volume": 7471.79, "close_time": 1770908399999, "quote_volume": 23018.09018, "trades": 286, "taker_buy_base": 2452.15, "taker_buy_quote": 7556.08921 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 3.079, "high": 3.098, "low": 3.035, "close": 3.037, "volume": 10869.1, "close_time": 1770911999999, "quote_volume": 33313.34361, "trades": 412, "taker_buy_base": 4047.1, "taker_buy_quote": 12410.94362 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.037, "high": 3.046, "low": 2.97, "close": 2.995, "volume": 23645.51, "close_time": 1770915599999, "quote_volume": 70898.89204, "trades": 749, "taker_buy_base": 8349.54, "taker_buy_quote": 25050.78566 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 2.999, "high": 3.039, "low": 2.991, "close": 2.999, "volume": 9930.76, "close_time": 1770919199999, "quote_volume": 29957.38451, "trades": 349, "taker_buy_base": 5543.11, "taker_buy_quote": 16725.18413 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 3.0, "high": 3.035, "low": 3.0, "close": 3.023, "volume": 8834.4, "close_time": 1770922799999, "quote_volume": 26639.55934, "trades": 355, "taker_buy_base": 4018.87, "taker_buy_quote": 12113.49064 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 3.024, "high": 3.085, "low": 3.002, "close": 3.035, "volume": 10751.76, "close_time": 1770926399999, "quote_volume": 32721.76818, "trades": 430, "taker_buy_base": 2805.78, "taker_buy_quote": 8551.96197 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.035, "high": 3.035, "low": 2.989, "close": 3.002, "volume": 13988.96, "close_time": 1770929999999, "quote_volume": 42123.0749, "trades": 418, "taker_buy_base": 4526.2, "taker_buy_quote": 13638.11973 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 3.004, "high": 3.015, "low": 2.996, "close": 3.005, "volume": 6061.8, "close_time": 1770933599999, "quote_volume": 18218.45737, "trades": 207, "taker_buy_base": 3147.61, "taker_buy_quote": 9461.83099 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 3.005, "high": 3.036, "low": 2.996, "close": 3.036, "volume": 2703.56, "close_time": 1770937199999, "quote_volume": 8141.58198, "trades": 103, "taker_buy_base": 1366.44, "taker_buy_quote": 4112.21853 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 3.034, "high": 3.049, "low": 3.031, "close": 3.043, "volume": 4895.38, "close_time": 1770940799999, "quote_volume": 14880.80728, "trades": 143, "taker_buy_base": 2642.6, "taker_buy_quote": 8029.88035 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.044, "high": 3.064, "low": 3.023, "close": 3.032, "volume": 7373.82, "close_time": 1770944399999, "quote_volume": 22396.45906, "trades": 180, "taker_buy_base": 1956.01, "taker_buy_quote": 5953.96184 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 3.032, "high": 3.041, "low": 3.014, "close": 3.021, "volume": 6243.28, "close_time": 1770947999999, "quote_volume": 18923.38907, "trades": 186, "taker_buy_base": 4578.88, "taker_buy_quote": 13878.09753 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 3.021, "high": 3.031, "low": 3.009, "close": 3.026, "volume": 3505.18, "close_time": 1770951599999, "quote_volume": 10585.30848, "trades": 122, "taker_buy_base": 1446.29, "taker_buy_quote": 4369.32958 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 3.023, "high": 3.028, "low": 3.006, "close": 3.006, "volume": 1630.61, "close_time": 1770955199999, "quote_volume": 4917.01266, "trades": 65, "taker_buy_base": 1022.75, "taker_buy_quote": 3083.40361 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.006, "high": 3.007, "low": 2.99, "close": 2.99, "volume": 5012.14, "close_time": 1770958799999, "quote_volume": 15001.00013, "trades": 121, "taker_buy_base": 576.54, "taker_buy_quote": 1728.2082 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 2.99, "high": 2.993, "low": 2.973, "close": 2.978, "volume": 2240.13, "close_time": 1770962399999, "quote_volume": 6682.30948, "trades": 126, "taker_buy_base": 589.09, "taker_buy_quote": 1757.13654 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 2.978, "high": 2.996, "low": 2.963, "close": 2.994, "volume": 6370.65, "close_time": 1770965999999, "quote_volume": 18950.84208, "trades": 196, "taker_buy_base": 3655.07, "taker_buy_quote": 10879.1353 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 2.997, "high": 3.031, "low": 2.997, "close": 3.009, "volume": 4480.18, "close_time": 1770969599999, "quote_volume": 13503.18494, "trades": 224, "taker_buy_base": 1640.65, "taker_buy_quote": 4939.49598 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.006, "high": 3.041, "low": 2.999, "close": 3.029, "volume": 5730.83, "close_time": 1770973199999, "quote_volume": 17344.07151, "trades": 240, "taker_buy_base": 3002.97, "taker_buy_quote": 9085.08344 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 3.031, "high": 3.031, "low": 3.014, "close": 3.015, "volume": 2682.83, "close_time": 1770976799999, "quote_volume": 8107.82366, "trades": 107, "taker_buy_base": 914.54, "taker_buy_quote": 2762.41954 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 3.017, "high": 3.03, "low": 3.012, "close": 3.018, "volume": 5764.55, "close_time": 1770980399999, "quote_volume": 17425.84891, "trades": 155, "taker_buy_base": 1856.74, "taker_buy_quote": 5608.49125 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 3.012, "high": 3.016, "low": 2.998, "close": 3.002, "volume": 4995.98, "close_time": 1770983999999, "quote_volume": 15013.3583, "trades": 166, "taker_buy_base": 1380.17, "taker_buy_quote": 4151.05174 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.003, "high": 3.003, "low": 2.982, "close": 2.987, "volume": 6406.63, "close_time": 1770987599999, "quote_volume": 19148.69666, "trades": 200, "taker_buy_base": 2620.39, "taker_buy_quote": 7832.32663 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 2.987, "high": 3.033, "low": 2.979, "close": 3.015, "volume": 12156.7, "close_time": 1770991199999, "quote_volume": 36576.8652, "trades": 416, "taker_buy_base": 5292.08, "taker_buy_quote": 15932.45068 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 3.014, "high": 3.067, "low": 3.006, "close": 3.045, "volume": 12171.42, "close_time": 1770994799999, "quote_volume": 36972.47108, "trades": 522, "taker_buy_base": 6657.79, "taker_buy_quote": 20237.28306 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 3.051, "high": 3.129, "low": 3.036, "close": 3.075, "volume": 21940.8, "close_time": 1770998399999, "quote_volume": 67590.73224, "trades": 757, "taker_buy_base": 9315.33, "taker_buy_quote": 28708.29787 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.078, "high": 3.135, "low": 3.064, "close": 3.118, "volume": 16321.61, "close_time": 1771001999999, "quote_volume": 50725.17763, "trades": 544, "taker_buy_base": 8726.9, "taker_buy_quote": 27135.77795 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 3.119, "high": 3.124, "low": 3.097, "close": 3.119, "volume": 7804.15, "close_time": 1771005599999, "quote_volume": 24300.66324, "trades": 240, "taker_buy_base": 4135.8, "taker_buy_quote": 12876.46047 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 3.113, "high": 3.117, "low": 3.096, "close": 3.106, "volume": 5628.64, "close_time": 1771009199999, "quote_volume": 17505.93199, "trades": 250, "taker_buy_base": 2234.92, "taker_buy_quote": 6953.1204 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 3.105, "high": 3.116, "low": 3.091, "close": 3.106, "volume": 8007.38, "close_time": 1771012799999, "quote_volume": 24863.3687, "trades": 204, "taker_buy_base": 3889.7, "taker_buy_quote": 12075.33112 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.106, "high": 3.125, "low": 3.101, "close": 3.116, "volume": 4918.3, "close_time": 1771016399999, "quote_volume": 15304.5813, "trades": 148, "taker_buy_base": 1950.14, "taker_buy_quote": 6066.38445 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 3.116, "high": 3.141, "low": 3.113, "close": 3.13, "volume": 7146.54, "close_time": 1771019999999, "quote_volume": 22340.94767, "trades": 260, "taker_buy_base": 3661.45, "taker_buy_quote": 11446.15757 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 3.13, "high": 3.146, "low": 3.117, "close": 3.123, "volume": 6281.76, "close_time": 1771023599999, "quote_volume": 19666.66577, "trades": 238, "taker_buy_base": 4391.09, "taker_buy_quote": 13741.49321 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 3.123, "high": 3.123, "low": 3.102, "close": 3.103, "volume": 3715.9, "close_time": 1771027199999, "quote_volume": 11559.36836, "trades": 127, "taker_buy_base": 2672.24, "taker_buy_quote": 8313.10055 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.105, "high": 3.142, "low": 3.105, "close": 3.135, "volume": 9012.52, "close_time": 1771030799999, "quote_volume": 28103.96518, "trades": 302, "taker_buy_base": 5755.74, "taker_buy_quote": 17941.56333 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 3.133, "high": 3.145, "low": 3.128, "close": 3.14, "volume": 3753.13, "close_time": 1771034399999, "quote_volume": 11780.4635, "trades": 123, "taker_buy_base": 2085.83, "taker_buy_quote": 6547.1095 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 3.138, "high": 3.147, "low": 3.137, "close": 3.141, "volume": 3615.36, "close_time": 1771037999999, "quote_volume": 11358.55648, "trades": 171, "taker_buy_base": 1579.92, "taker_buy_quote": 4964.14697 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 3.14, "high": 3.151, "low": 3.138, "close": 3.146, "volume": 5723.48, "close_time": 1771041599999, "quote_volume": 17991.92626, "trades": 220, "taker_buy_base": 3553.89, "taker_buy_quote": 11170.10621 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.143, "high": 3.147, "low": 3.133, "close": 3.137, "volume": 2173.79, "close_time": 1771045199999, "quote_volume": 6828.17917, "trades": 99, "taker_buy_base": 990.67, "taker_buy_quote": 3112.37372 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 3.134, "high": 3.148, "low": 3.123, "close": 3.125, "volume": 6688.33, "close_time": 1771048799999, "quote_volume": 20978.4138, "trades": 206, "taker_buy_base": 3638.31, "taker_buy_quote": 11420.08298 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 3.128, "high": 3.128, "low": 3.111, "close": 3.125, "volume": 3542.6, "close_time": 1771052399999, "quote_volume": 11037.47165, "trades": 121, "taker_buy_base": 2394.85, "taker_buy_quote": 7460.26599 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 3.127, "high": 3.15, "low": 3.126, "close": 3.147, "volume": 6931.11, "close_time": 1771055999999, "quote_volume": 21785.34139, "trades": 252, "taker_buy_base": 4558.12, "taker_buy_quote": 14327.27297 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.143, "high": 3.193, "low": 3.142, "close": 3.191, "volume": 14929.7, "close_time": 1771059599999, "quote_volume": 47364.41389, "trades": 469, "taker_buy_base": 9984.12, "taker_buy_quote": 31674.75421 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 3.191, "high": 3.193, "low": 3.181, "close": 3.181, "volume": 6367.35, "close_time": 1771063199999, "quote_volume": 20296.99065, "trades": 162, "taker_buy_base": 3071.33, "taker_buy_quote": 9794.05898 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 3.181, "high": 3.183, "low": 3.166, "close": 3.173, "volume": 11603.54, "close_time": 1771066799999, "quote_volume": 36819.56283, "trades": 251, "taker_buy_base": 3578.87, "taker_buy_quote": 11360.45157 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 3.173, "high": 3.212, "low": 3.171, "close": 3.198, "volume": 9994.63, "close_time": 1771070399999, "quote_volume": 31945.40717, "trades": 374, "taker_buy_base": 4181.93, "taker_buy_quote": 13358.53867 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.201, "high": 3.217, "low": 3.188, "close": 3.191, "volume": 10474.26, "close_time": 1771073999999, "quote_volume": 33552.9126, "trades": 366, "taker_buy_base": 4095.8, "taker_buy_quote": 13120.31812 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 3.194, "high": 3.194, "low": 3.16, "close": 3.173, "volume": 12177.26, "close_time": 1771077599999, "quote_volume": 38570.95342, "trades": 296, "taker_buy_base": 8767.13, "taker_buy_quote": 27754.57769 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 3.174, "high": 3.23, "low": 3.172, "close": 3.225, "volume": 5295.85, "close_time": 1771081199999, "quote_volume": 16939.07701, "trades": 270, "taker_buy_base": 2696.53, "taker_buy_quote": 8623.34632 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 3.224, "high": 3.265, "low": 3.21, "close": 3.255, "volume": 12987.79, "close_time": 1771084799999, "quote_volume": 42141.42873, "trades": 382, "taker_buy_base": 7363.11, "taker_buy_quote": 23911.95574 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.256, "high": 3.271, "low": 3.219, "close": 3.264, "volume": 8110.28, "close_time": 1771088399999, "quote_volume": 26324.54849, "trades": 337, "taker_buy_base": 4086.25, "taker_buy_quote": 13259.75612 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 3.265, "high": 3.286, "low": 3.248, "close": 3.256, "volume": 6248.41, "close_time": 1771091999999, "quote_volume": 20434.6276, "trades": 282, "taker_buy_base": 2978.29, "taker_buy_quote": 9739.62042 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 3.257, "high": 3.295, "low": 3.257, "close": 3.291, "volume": 3765.89, "close_time": 1771095599999, "quote_volume": 12360.14373, "trades": 184, "taker_buy_base": 2245.87, "taker_buy_quote": 7375.8907 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 3.291, "high": 3.321, "low": 3.276, "close": 3.314, "volume": 6949.14, "close_time": 1771099199999, "quote_volume": 22952.3193, "trades": 261, "taker_buy_base": 3784.54, "taker_buy_quote": 12504.25509 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.316, "high": 3.326, "low": 3.279, "close": 3.3, "volume": 8456.11, "close_time": 1771102799999, "quote_volume": 27895.06253, "trades": 272, "taker_buy_base": 4696.57, "taker_buy_quote": 15494.5274 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 3.299, "high": 3.325, "low": 3.268, "close": 3.284, "volume": 10467.44, "close_time": 1771106399999, "quote_volume": 34540.98586, "trades": 352, "taker_buy_base": 5095.28, "taker_buy_quote": 16829.44065 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 3.282, "high": 3.32, "low": 3.28, "close": 3.299, "volume": 7357.2, "close_time": 1771109999999, "quote_volume": 24284.48102, "trades": 191, "taker_buy_base": 2893.96, "taker_buy_quote": 9551.78428 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 3.298, "high": 3.3, "low": 3.267, "close": 3.273, "volume": 9059.53, "close_time": 1771113599999, "quote_volume": 29688.25325, "trades": 295, "taker_buy_base": 3240.95, "taker_buy_quote": 10639.06352 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.276, "high": 3.277, "low": 3.247, "close": 3.264, "volume": 10474.7, "close_time": 1771117199999, "quote_volume": 34102.63723, "trades": 376, "taker_buy_base": 6934.22, "taker_buy_quote": 22574.55539 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 3.265, "high": 3.285, "low": 3.24, "close": 3.267, "volume": 6095.27, "close_time": 1771120799999, "quote_volume": 19856.78064, "trades": 237, "taker_buy_base": 3178.64, "taker_buy_quote": 10349.04444 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 3.266, "high": 3.276, "low": 3.231, "close": 3.26, "volume": 5660.68, "close_time": 1771124399999, "quote_volume": 18411.17491, "trades": 222, "taker_buy_base": 3789.76, "taker_buy_quote": 12321.72679 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 3.254, "high": 3.269, "low": 3.205, "close": 3.269, "volume": 14480.04, "close_time": 1771127999999, "quote_volume": 46755.22552, "trades": 486, "taker_buy_base": 6254.75, "taker_buy_quote": 20199.977 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.264, "high": 3.312, "low": 3.255, "close": 3.27, "volume": 14337.93, "close_time": 1771131599999, "quote_volume": 46943.18027, "trades": 445, "taker_buy_base": 5509.64, "taker_buy_quote": 18079.6781 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 3.275, "high": 3.3, "low": 3.272, "close": 3.288, "volume": 7062.12, "close_time": 1771135199999, "quote_volume": 23235.03925, "trades": 207, "taker_buy_base": 2838.37, "taker_buy_quote": 9339.33248 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 3.282, "high": 3.294, "low": 3.264, "close": 3.276, "volume": 2986.79, "close_time": 1771138799999, "quote_volume": 9797.26877, "trades": 120, "taker_buy_base": 1784.7, "taker_buy_quote": 5852.97205 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 3.271, "high": 3.305, "low": 3.27, "close": 3.294, "volume": 6762.22, "close_time": 1771142399999, "quote_volume": 22235.5237, "trades": 240, "taker_buy_base": 3665.2, "taker_buy_quote": 12048.37937 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.293, "high": 3.3, "low": 3.225, "close": 3.244, "volume": 15775.22, "close_time": 1771145999999, "quote_volume": 51320.0148, "trades": 499, "taker_buy_base": 10995.33, "taker_buy_quote": 35762.83211 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 3.242, "high": 3.264, "low": 3.238, "close": 3.245, "volume": 3972.0, "close_time": 1771149599999, "quote_volume": 12902.05666, "trades": 162, "taker_buy_base": 1654.95, "taker_buy_quote": 5374.66969 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 3.241, "high": 3.246, "low": 3.207, "close": 3.229, "volume": 4819.1, "close_time": 1771153199999, "quote_volume": 15539.5984, "trades": 162, "taker_buy_base": 1540.24, "taker_buy_quote": 4968.49671 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 3.229, "high": 3.234, "low": 3.213, "close": 3.215, "volume": 3436.47, "close_time": 1771156799999, "quote_volume": 11071.14789, "trades": 101, "taker_buy_base": 1129.55, "taker_buy_quote": 3637.92135 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.216, "high": 3.219, "low": 3.117, "close": 3.119, "volume": 17113.46, "close_time": 1771160399999, "quote_volume": 54158.79109, "trades": 572, "taker_buy_base": 6872.05, "taker_buy_quote": 21764.71338 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 3.118, "high": 3.151, "low": 3.088, "close": 3.099, "volume": 23506.27, "close_time": 1771163999999, "quote_volume": 73326.89866, "trades": 570, "taker_buy_base": 11640.1, "taker_buy_quote": 36349.69038 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 3.095, "high": 3.135, "low": 3.095, "close": 3.133, "volume": 10617.47, "close_time": 1771167599999, "quote_volume": 33097.47088, "trades": 323, "taker_buy_base": 2862.3, "taker_buy_quote": 8923.70562 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 3.134, "high": 3.142, "low": 3.124, "close": 3.14, "volume": 4390.45, "close_time": 1771171199999, "quote_volume": 13759.46784, "trades": 161, "taker_buy_base": 2193.96, "taker_buy_quote": 6873.65944 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.131, "high": 3.148, "low": 3.109, "close": 3.13, "volume": 6187.25, "close_time": 1771174799999, "quote_volume": 19391.24315, "trades": 265, "taker_buy_base": 3882.5, "taker_buy_quote": 12169.38935 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 3.13, "high": 3.138, "low": 3.072, "close": 3.099, "volume": 11819.83, "close_time": 1771178399999, "quote_volume": 36743.46629, "trades": 556, "taker_buy_base": 5326.08, "taker_buy_quote": 16564.15252 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 3.098, "high": 3.109, "low": 3.072, "close": 3.081, "volume": 9993.24, "close_time": 1771181999999, "quote_volume": 30864.52509, "trades": 324, "taker_buy_base": 4522.59, "taker_buy_quote": 13972.03644 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 3.081, "high": 3.101, "low": 3.063, "close": 3.087, "volume": 7906.39, "close_time": 1771185599999, "quote_volume": 24340.49297, "trades": 357, "taker_buy_base": 4296.04, "taker_buy_quote": 13232.33879 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.087, "high": 3.115, "low": 3.081, "close": 3.102, "volume": 4692.2, "close_time": 1771189199999, "quote_volume": 14551.46759, "trades": 181, "taker_buy_base": 2293.13, "taker_buy_quote": 7115.59574 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 3.103, "high": 3.129, "low": 3.103, "close": 3.115, "volume": 3182.95, "close_time": 1771192799999, "quote_volume": 9920.16962, "trades": 160, "taker_buy_base": 1638.56, "taker_buy_quote": 5108.77396 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 3.11, "high": 3.134, "low": 3.106, "close": 3.129, "volume": 5247.92, "close_time": 1771196399999, "quote_volume": 16389.01259, "trades": 159, "taker_buy_base": 3668.02, "taker_buy_quote": 11454.01653 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 3.127, "high": 3.147, "low": 3.094, "close": 3.145, "volume": 3224.39, "close_time": 1771199999999, "quote_volume": 10048.64804, "trades": 156, "taker_buy_base": 1209.27, "taker_buy_quote": 3775.71591 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.143, "high": 3.169, "low": 3.134, "close": 3.141, "volume": 12123.04, "close_time": 1771203599999, "quote_volume": 38249.25571, "trades": 211, "taker_buy_base": 5435.97, "taker_buy_quote": 17186.14682 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 3.14, "high": 3.148, "low": 3.108, "close": 3.12, "volume": 2731.41, "close_time": 1771207199999, "quote_volume": 8554.48967, "trades": 101, "taker_buy_base": 923.37, "taker_buy_quote": 2886.1583 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 3.118, "high": 3.125, "low": 3.108, "close": 3.11, "volume": 2343.86, "close_time": 1771210799999, "quote_volume": 7307.86298, "trades": 85, "taker_buy_base": 1000.63, "taker_buy_quote": 3117.91605 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 3.114, "high": 3.129, "low": 3.114, "close": 3.128, "volume": 3177.96, "close_time": 1771214399999, "quote_volume": 9923.47657, "trades": 148, "taker_buy_base": 1780.0, "taker_buy_quote": 5559.90036 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.126, "high": 3.145, "low": 3.123, "close": 3.145, "volume": 3369.03, "close_time": 1771217999999, "quote_volume": 10558.87066, "trades": 130, "taker_buy_base": 1910.55, "taker_buy_quote": 5984.78664 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 3.146, "high": 3.155, "low": 3.109, "close": 3.123, "volume": 5596.05, "close_time": 1771221599999, "quote_volume": 17504.54495, "trades": 150, "taker_buy_base": 2333.77, "taker_buy_quote": 7306.6346 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 3.124, "high": 3.151, "low": 3.123, "close": 3.145, "volume": 6081.46, "close_time": 1771225199999, "quote_volume": 19074.04694, "trades": 140, "taker_buy_base": 2901.47, "taker_buy_quote": 9098.91049 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 3.141, "high": 3.152, "low": 3.124, "close": 3.13, "volume": 2697.59, "close_time": 1771228799999, "quote_volume": 8468.41317, "trades": 98, "taker_buy_base": 1416.78, "taker_buy_quote": 4446.92905 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.136, "high": 3.155, "low": 3.136, "close": 3.15, "volume": 2713.11, "close_time": 1771232399999, "quote_volume": 8537.89929, "trades": 97, "taker_buy_base": 526.96, "taker_buy_quote": 1657.44156 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 3.149, "high": 3.176, "low": 3.147, "close": 3.173, "volume": 5399.09, "close_time": 1771235999999, "quote_volume": 17089.35153, "trades": 146, "taker_buy_base": 2787.67, "taker_buy_quote": 8825.10692 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 3.173, "high": 3.175, "low": 3.152, "close": 3.154, "volume": 9447.49, "close_time": 1771239599999, "quote_volume": 29912.71893, "trades": 283, "taker_buy_base": 2682.31, "taker_buy_quote": 8496.28922 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 3.156, "high": 3.157, "low": 3.109, "close": 3.142, "volume": 8359.88, "close_time": 1771243199999, "quote_volume": 26189.73478, "trades": 432, "taker_buy_base": 4751.01, "taker_buy_quote": 14891.8 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.142, "high": 3.207, "low": 3.136, "close": 3.205, "volume": 12445.13, "close_time": 1771246799999, "quote_volume": 39581.01747, "trades": 558, "taker_buy_base": 4413.09, "taker_buy_quote": 14018.36249 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 3.208, "high": 3.226, "low": 3.134, "close": 3.14, "volume": 19409.6, "close_time": 1771250399999, "quote_volume": 61854.47289, "trades": 738, "taker_buy_base": 7003.35, "taker_buy_quote": 22247.77497 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 3.147, "high": 3.178, "low": 3.126, "close": 3.163, "volume": 12201.73, "close_time": 1771253999999, "quote_volume": 38480.11139, "trades": 337, "taker_buy_base": 2406.23, "taker_buy_quote": 7585.12371 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 3.162, "high": 3.173, "low": 3.093, "close": 3.107, "volume": 16291.37, "close_time": 1771257599999, "quote_volume": 50832.64678, "trades": 573, "taker_buy_base": 9924.13, "taker_buy_quote": 30918.22506 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.1, "high": 3.135, "low": 3.097, "close": 3.125, "volume": 8722.87, "close_time": 1771261199999, "quote_volume": 27199.51163, "trades": 327, "taker_buy_base": 4569.29, "taker_buy_quote": 14231.66578 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 3.119, "high": 3.135, "low": 3.106, "close": 3.122, "volume": 5158.92, "close_time": 1771264799999, "quote_volume": 16113.90698, "trades": 188, "taker_buy_base": 1858.67, "taker_buy_quote": 5801.84373 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 3.122, "high": 3.143, "low": 3.105, "close": 3.11, "volume": 9647.83, "close_time": 1771268399999, "quote_volume": 30146.65758, "trades": 308, "taker_buy_base": 4569.94, "taker_buy_quote": 14275.7487 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 3.111, "high": 3.138, "low": 3.106, "close": 3.13, "volume": 5063.08, "close_time": 1771271999999, "quote_volume": 15822.79855, "trades": 166, "taker_buy_base": 2605.37, "taker_buy_quote": 8137.94623 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.126, "high": 3.156, "low": 3.114, "close": 3.148, "volume": 4180.17, "close_time": 1771275599999, "quote_volume": 13095.83447, "trades": 133, "taker_buy_base": 1823.83, "taker_buy_quote": 5717.11893 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 3.151, "high": 3.18, "low": 3.143, "close": 3.178, "volume": 3699.67, "close_time": 1771279199999, "quote_volume": 11697.34701, "trades": 173, "taker_buy_base": 1671.85, "taker_buy_quote": 5288.43927 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 3.176, "high": 3.199, "low": 3.162, "close": 3.171, "volume": 9486.58, "close_time": 1771282799999, "quote_volume": 30188.31736, "trades": 202, "taker_buy_base": 6407.15, "taker_buy_quote": 20398.60724 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 3.172, "high": 3.173, "low": 3.151, "close": 3.165, "volume": 7331.68, "close_time": 1771286399999, "quote_volume": 23163.37288, "trades": 173, "taker_buy_base": 3883.4, "taker_buy_quote": 12275.46871 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.162, "high": 3.167, "low": 3.147, "close": 3.148, "volume": 3340.78, "close_time": 1771289999999, "quote_volume": 10557.81639, "trades": 97, "taker_buy_base": 2119.61, "taker_buy_quote": 6698.74497 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 3.154, "high": 3.156, "low": 3.132, "close": 3.134, "volume": 2691.52, "close_time": 1771293599999, "quote_volume": 8467.57446, "trades": 116, "taker_buy_base": 1548.55, "taker_buy_quote": 4872.15937 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 3.134, "high": 3.158, "low": 3.114, "close": 3.145, "volume": 4251.72, "close_time": 1771297199999, "quote_volume": 13336.66823, "trades": 158, "taker_buy_base": 1446.96, "taker_buy_quote": 4548.37756 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 3.142, "high": 3.145, "low": 3.132, "close": 3.134, "volume": 864.46, "close_time": 1771300799999, "quote_volume": 2713.11284, "trades": 42, "taker_buy_base": 498.33, "taker_buy_quote": 1563.58909 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.132, "high": 3.158, "low": 3.132, "close": 3.143, "volume": 9642.18, "close_time": 1771304399999, "quote_volume": 30329.65082, "trades": 210, "taker_buy_base": 6941.94, "taker_buy_quote": 21835.29182 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 3.142, "high": 3.142, "low": 3.108, "close": 3.125, "volume": 8518.16, "close_time": 1771307999999, "quote_volume": 26602.55968, "trades": 173, "taker_buy_base": 2179.44, "taker_buy_quote": 6806.64686 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 3.131, "high": 3.143, "low": 3.131, "close": 3.14, "volume": 4767.28, "close_time": 1771311599999, "quote_volume": 14960.84885, "trades": 130, "taker_buy_base": 3163.36, "taker_buy_quote": 9926.12647 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 3.137, "high": 3.139, "low": 3.126, "close": 3.131, "volume": 2264.78, "close_time": 1771315199999, "quote_volume": 7094.84496, "trades": 83, "taker_buy_base": 1189.29, "taker_buy_quote": 3723.68695 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.131, "high": 3.14, "low": 3.109, "close": 3.11, "volume": 5529.86, "close_time": 1771318799999, "quote_volume": 17252.25437, "trades": 174, "taker_buy_base": 2481.13, "taker_buy_quote": 7741.46845 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 3.11, "high": 3.114, "low": 3.09, "close": 3.111, "volume": 7624.21, "close_time": 1771322399999, "quote_volume": 23617.62149, "trades": 163, "taker_buy_base": 3528.02, "taker_buy_quote": 10931.41016 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 3.108, "high": 3.113, "low": 3.086, "close": 3.094, "volume": 5263.9, "close_time": 1771325999999, "quote_volume": 16275.43079, "trades": 147, "taker_buy_base": 2981.85, "taker_buy_quote": 9217.66001 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 3.095, "high": 3.112, "low": 3.09, "close": 3.11, "volume": 2870.38, "close_time": 1771329599999, "quote_volume": 8902.55062, "trades": 122, "taker_buy_base": 1075.55, "taker_buy_quote": 3338.60582 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.11, "high": 3.133, "low": 3.108, "close": 3.11, "volume": 4341.12, "close_time": 1771333199999, "quote_volume": 13547.86181, "trades": 154, "taker_buy_base": 2846.0, "taker_buy_quote": 8881.33248 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 3.112, "high": 3.15, "low": 3.111, "close": 3.137, "volume": 7150.14, "close_time": 1771336799999, "quote_volume": 22389.29383, "trades": 248, "taker_buy_base": 3919.11, "taker_buy_quote": 12281.45962 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 3.136, "high": 3.152, "low": 3.076, "close": 3.085, "volume": 12823.31, "close_time": 1771340399999, "quote_volume": 39857.04327, "trades": 461, "taker_buy_base": 4717.3, "taker_buy_quote": 14688.52033 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 3.083, "high": 3.122, "low": 3.074, "close": 3.121, "volume": 6057.38, "close_time": 1771343999999, "quote_volume": 18773.15824, "trades": 245, "taker_buy_base": 3964.16, "taker_buy_quote": 12285.60811 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.116, "high": 3.167, "low": 3.116, "close": 3.129, "volume": 8204.08, "close_time": 1771347599999, "quote_volume": 25749.06552, "trades": 375, "taker_buy_base": 5208.06, "taker_buy_quote": 16332.90631 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 3.129, "high": 3.132, "low": 3.078, "close": 3.103, "volume": 6109.57, "close_time": 1771351199999, "quote_volume": 18958.3084, "trades": 253, "taker_buy_base": 3840.18, "taker_buy_quote": 11910.91014 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 3.099, "high": 3.176, "low": 3.099, "close": 3.152, "volume": 9110.04, "close_time": 1771354799999, "quote_volume": 28655.72491, "trades": 342, "taker_buy_base": 3798.71, "taker_buy_quote": 11954.1944 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 3.151, "high": 3.154, "low": 3.119, "close": 3.123, "volume": 6380.87, "close_time": 1771358399999, "quote_volume": 20012.68751, "trades": 221, "taker_buy_base": 2259.62, "taker_buy_quote": 7086.32287 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.124, "high": 3.13, "low": 3.098, "close": 3.107, "volume": 6238.16, "close_time": 1771361999999, "quote_volume": 19397.1104, "trades": 198, "taker_buy_base": 3415.45, "taker_buy_quote": 10618.98332 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 3.108, "high": 3.123, "low": 3.102, "close": 3.116, "volume": 3840.91, "close_time": 1771365599999, "quote_volume": 11950.64415, "trades": 116, "taker_buy_base": 1537.08, "taker_buy_quote": 4782.08807 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 3.118, "high": 3.118, "low": 3.094, "close": 3.099, "volume": 4488.2, "close_time": 1771369199999, "quote_volume": 13941.66227, "trades": 76, "taker_buy_base": 3314.27, "taker_buy_quote": 10298.90405 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 3.094, "high": 3.106, "low": 3.091, "close": 3.099, "volume": 4455.53, "close_time": 1771372799999, "quote_volume": 13818.53573, "trades": 101, "taker_buy_base": 2416.5, "taker_buy_quote": 7491.69738 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.1, "high": 3.107, "low": 3.087, "close": 3.09, "volume": 2661.61, "close_time": 1771376399999, "quote_volume": 8245.66665, "trades": 102, "taker_buy_base": 956.49, "taker_buy_quote": 2960.55897 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 3.091, "high": 3.093, "low": 3.078, "close": 3.081, "volume": 3513.51, "close_time": 1771379999999, "quote_volume": 10841.69011, "trades": 138, "taker_buy_base": 1652.38, "taker_buy_quote": 5100.00238 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 3.081, "high": 3.109, "low": 3.081, "close": 3.103, "volume": 1862.71, "close_time": 1771383599999, "quote_volume": 5769.58273, "trades": 75, "taker_buy_base": 817.2, "taker_buy_quote": 2531.94631 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 3.104, "high": 3.115, "low": 3.102, "close": 3.114, "volume": 915.91, "close_time": 1771387199999, "quote_volume": 2848.68517, "trades": 47, "taker_buy_base": 498.25, "taker_buy_quote": 1549.40701 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.112, "high": 3.115, "low": 3.105, "close": 3.105, "volume": 1550.61, "close_time": 1771390799999, "quote_volume": 4820.17531, "trades": 59, "taker_buy_base": 638.83, "taker_buy_quote": 1985.64141 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 3.105, "high": 3.112, "low": 3.099, "close": 3.107, "volume": 3112.25, "close_time": 1771394399999, "quote_volume": 9658.57883, "trades": 96, "taker_buy_base": 2218.11, "taker_buy_quote": 6884.13416 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 3.109, "high": 3.124, "low": 3.106, "close": 3.109, "volume": 2867.95, "close_time": 1771397999999, "quote_volume": 8938.79012, "trades": 104, "taker_buy_base": 1791.93, "taker_buy_quote": 5585.65677 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 3.107, "high": 3.139, "low": 3.107, "close": 3.128, "volume": 3458.84, "close_time": 1771401599999, "quote_volume": 10794.65374, "trades": 102, "taker_buy_base": 1262.32, "taker_buy_quote": 3938.52474 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.128, "high": 3.145, "low": 3.123, "close": 3.126, "volume": 5877.12, "close_time": 1771405199999, "quote_volume": 18389.91079, "trades": 159, "taker_buy_base": 3905.56, "taker_buy_quote": 12220.67074 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 3.122, "high": 3.126, "low": 3.113, "close": 3.117, "volume": 4057.34, "close_time": 1771408799999, "quote_volume": 12663.97491, "trades": 145, "taker_buy_base": 2726.14, "taker_buy_quote": 8509.44318 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 3.118, "high": 3.129, "low": 3.101, "close": 3.106, "volume": 3006.6, "close_time": 1771412399999, "quote_volume": 9355.97637, "trades": 119, "taker_buy_base": 1153.49, "taker_buy_quote": 3588.42972 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 3.106, "high": 3.111, "low": 3.078, "close": 3.099, "volume": 5296.44, "close_time": 1771415999999, "quote_volume": 16424.57668, "trades": 134, "taker_buy_base": 2084.46, "taker_buy_quote": 6465.31561 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.098, "high": 3.105, "low": 3.087, "close": 3.095, "volume": 5897.75, "close_time": 1771419599999, "quote_volume": 18267.02, "trades": 140, "taker_buy_base": 3625.19, "taker_buy_quote": 11223.10039 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 3.1, "high": 3.1, "low": 3.064, "close": 3.072, "volume": 6554.16, "close_time": 1771423199999, "quote_volume": 20194.0732, "trades": 186, "taker_buy_base": 3155.9, "taker_buy_quote": 9726.46322 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 3.074, "high": 3.084, "low": 3.046, "close": 3.077, "volume": 12065.43, "close_time": 1771426799999, "quote_volume": 37004.77631, "trades": 411, "taker_buy_base": 5737.89, "taker_buy_quote": 17617.3648 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 3.078, "high": 3.136, "low": 3.076, "close": 3.102, "volume": 10654.92, "close_time": 1771430399999, "quote_volume": 33102.11799, "trades": 334, "taker_buy_base": 4458.46, "taker_buy_quote": 13840.57893 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.1, "high": 3.101, "low": 3.062, "close": 3.066, "volume": 8000.02, "close_time": 1771433999999, "quote_volume": 24615.09549, "trades": 257, "taker_buy_base": 3303.14, "taker_buy_quote": 10162.80254 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 3.066, "high": 3.095, "low": 3.049, "close": 3.049, "volume": 9962.29, "close_time": 1771437599999, "quote_volume": 30585.30377, "trades": 276, "taker_buy_base": 3429.01, "taker_buy_quote": 10525.01018 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 3.052, "high": 3.056, "low": 3.0, "close": 3.005, "volume": 18093.41, "close_time": 1771441199999, "quote_volume": 54605.01795, "trades": 441, "taker_buy_base": 6822.82, "taker_buy_quote": 20613.3761 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 3.006, "high": 3.02, "low": 2.972, "close": 2.988, "volume": 15868.54, "close_time": 1771444799999, "quote_volume": 47523.99404, "trades": 411, "taker_buy_base": 4967.57, "taker_buy_quote": 14879.75854 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.988, "high": 3.002, "low": 2.978, "close": 2.984, "volume": 7546.99, "close_time": 1771448399999, "quote_volume": 22571.69438, "trades": 279, "taker_buy_base": 4955.25, "taker_buy_quote": 14817.60916 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 2.985, "high": 2.985, "low": 2.971, "close": 2.98, "volume": 14629.58, "close_time": 1771451999999, "quote_volume": 43571.361, "trades": 251, "taker_buy_base": 7214.56, "taker_buy_quote": 21504.83678 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 2.981, "high": 2.984, "low": 2.959, "close": 2.977, "volume": 7973.33, "close_time": 1771455599999, "quote_volume": 23657.10489, "trades": 170, "taker_buy_base": 2732.65, "taker_buy_quote": 8109.71462 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 2.975, "high": 2.984, "low": 2.966, "close": 2.983, "volume": 4783.39, "close_time": 1771459199999, "quote_volume": 14238.73328, "trades": 119, "taker_buy_base": 2324.04, "taker_buy_quote": 6915.33571 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.984, "high": 2.987, "low": 2.97, "close": 2.974, "volume": 4396.87, "close_time": 1771462799999, "quote_volume": 13082.98158, "trades": 102, "taker_buy_base": 1583.18, "taker_buy_quote": 4716.66582 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 2.976, "high": 3.799, "low": 2.976, "close": 3.576, "volume": 196801.81, "close_time": 1771466399999, "quote_volume": 670616.70184, "trades": 12024, "taker_buy_base": 116471.41, "taker_buy_quote": 393199.2234 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 3.576, "high": 3.576, "low": 3.201, "close": 3.306, "volume": 205609.07, "close_time": 1771469999999, "quote_volume": 678939.12213, "trades": 6034, "taker_buy_base": 106895.91, "taker_buy_quote": 352636.89874 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 3.307, "high": 3.434, "low": 3.297, "close": 3.414, "volume": 126984.84, "close_time": 1771473599999, "quote_volume": 426305.91983, "trades": 4808, "taker_buy_base": 66921.27, "taker_buy_quote": 224697.95701 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.411, "high": 3.484, "low": 3.36, "close": 3.443, "volume": 94146.15, "close_time": 1771477199999, "quote_volume": 322034.29257, "trades": 4178, "taker_buy_base": 51574.0, "taker_buy_quote": 176526.45488 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 3.446, "high": 3.451, "low": 3.312, "close": 3.351, "volume": 78409.83, "close_time": 1771480799999, "quote_volume": 264290.8492, "trades": 3963, "taker_buy_base": 35534.68, "taker_buy_quote": 119745.67294 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 3.353, "high": 3.371, "low": 3.3, "close": 3.336, "volume": 43851.12, "close_time": 1771484399999, "quote_volume": 146215.26611, "trades": 1938, "taker_buy_base": 20606.89, "taker_buy_quote": 68736.23723 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 3.338, "high": 3.392, "low": 3.293, "close": 3.312, "volume": 55737.51, "close_time": 1771487999999, "quote_volume": 186614.99937, "trades": 2944, "taker_buy_base": 27245.85, "taker_buy_quote": 91248.37896 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.309, "high": 3.309, "low": 3.167, "close": 3.278, "volume": 132575.27, "close_time": 1771491599999, "quote_volume": 430407.16666, "trades": 4165, "taker_buy_base": 67701.07, "taker_buy_quote": 219831.91248 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 3.281, "high": 3.309, "low": 3.195, "close": 3.217, "volume": 59734.13, "close_time": 1771495199999, "quote_volume": 195017.61881, "trades": 1310, "taker_buy_base": 29297.48, "taker_buy_quote": 95739.17647 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 3.21, "high": 3.231, "low": 3.181, "close": 3.221, "volume": 24433.55, "close_time": 1771498799999, "quote_volume": 78315.06329, "trades": 703, "taker_buy_base": 12139.59, "taker_buy_quote": 38912.31768 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 3.223, "high": 3.24, "low": 3.179, "close": 3.194, "volume": 27611.37, "close_time": 1771502399999, "quote_volume": 88479.63137, "trades": 926, "taker_buy_base": 14184.29, "taker_buy_quote": 45427.99363 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.191, "high": 3.29, "low": 3.191, "close": 3.27, "volume": 44102.4, "close_time": 1771505999999, "quote_volume": 142654.71447, "trades": 1813, "taker_buy_base": 24870.31, "taker_buy_quote": 80548.85469 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 3.272, "high": 3.327, "low": 3.167, "close": 3.196, "volume": 57333.14, "close_time": 1771509599999, "quote_volume": 186543.67244, "trades": 3026, "taker_buy_base": 31147.62, "taker_buy_quote": 101545.89644 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 3.197, "high": 3.264, "low": 3.193, "close": 3.251, "volume": 26765.51, "close_time": 1771513199999, "quote_volume": 86236.2207, "trades": 1505, "taker_buy_base": 12089.79, "taker_buy_quote": 38954.23569 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 3.248, "high": 3.287, "low": 3.188, "close": 3.207, "volume": 40568.74, "close_time": 1771516799999, "quote_volume": 131366.17238, "trades": 1877, "taker_buy_base": 20131.53, "taker_buy_quote": 65148.24544 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.203, "high": 3.274, "low": 3.086, "close": 3.254, "volume": 86583.02, "close_time": 1771520399999, "quote_volume": 274447.22672, "trades": 4017, "taker_buy_base": 45853.01, "taker_buy_quote": 145418.38462 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 3.254, "high": 3.321, "low": 3.23, "close": 3.286, "volume": 33047.25, "close_time": 1771523999999, "quote_volume": 108252.00825, "trades": 1895, "taker_buy_base": 15839.52, "taker_buy_quote": 51855.78962 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 3.286, "high": 3.595, "low": 3.274, "close": 3.345, "volume": 132001.21, "close_time": 1771527599999, "quote_volume": 455792.92498, "trades": 6075, "taker_buy_base": 69267.56, "taker_buy_quote": 238743.2734 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 3.337, "high": 3.415, "low": 3.293, "close": 3.311, "volume": 25956.63, "close_time": 1771531199999, "quote_volume": 87056.6903, "trades": 920, "taker_buy_base": 12586.59, "taker_buy_quote": 42127.85525 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.307, "high": 3.312, "low": 3.231, "close": 3.297, "volume": 16310.27, "close_time": 1771534799999, "quote_volume": 53448.44674, "trades": 769, "taker_buy_base": 7079.32, "taker_buy_quote": 23205.35682 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 3.293, "high": 3.338, "low": 3.264, "close": 3.32, "volume": 10913.19, "close_time": 1771538399999, "quote_volume": 35994.34851, "trades": 377, "taker_buy_base": 5194.83, "taker_buy_quote": 17158.18915 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 3.314, "high": 3.333, "low": 3.264, "close": 3.319, "volume": 8134.88, "close_time": 1771541999999, "quote_volume": 26816.67677, "trades": 499, "taker_buy_base": 4643.89, "taker_buy_quote": 15326.68092 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 3.307, "high": 3.33, "low": 3.267, "close": 3.278, "volume": 11083.06, "close_time": 1771545599999, "quote_volume": 36627.9399, "trades": 323, "taker_buy_base": 4443.62, "taker_buy_quote": 14689.0499 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.281, "high": 3.293, "low": 3.153, "close": 3.233, "volume": 22825.64, "close_time": 1771549199999, "quote_volume": 73624.16333, "trades": 1232, "taker_buy_base": 9875.26, "taker_buy_quote": 31886.41553 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 3.241, "high": 3.248, "low": 3.194, "close": 3.233, "volume": 7759.85, "close_time": 1771552799999, "quote_volume": 25041.91227, "trades": 365, "taker_buy_base": 3722.84, "taker_buy_quote": 12011.8389 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 3.238, "high": 3.273, "low": 3.22, "close": 3.223, "volume": 6515.71, "close_time": 1771556399999, "quote_volume": 21186.50507, "trades": 298, "taker_buy_base": 3617.89, "taker_buy_quote": 11783.60853 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 3.221, "high": 3.232, "low": 3.193, "close": 3.212, "volume": 2273.9, "close_time": 1771559999999, "quote_volume": 7308.28898, "trades": 178, "taker_buy_base": 736.08, "taker_buy_quote": 2366.06785 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.211, "high": 3.216, "low": 3.163, "close": 3.198, "volume": 8533.45, "close_time": 1771563599999, "quote_volume": 27221.74621, "trades": 303, "taker_buy_base": 4638.5, "taker_buy_quote": 14792.48105 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 3.187, "high": 3.282, "low": 3.179, "close": 3.276, "volume": 3826.43, "close_time": 1771567199999, "quote_volume": 12303.67759, "trades": 225, "taker_buy_base": 1067.63, "taker_buy_quote": 3469.71901 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 3.288, "high": 3.292, "low": 3.241, "close": 3.286, "volume": 3321.18, "close_time": 1771570799999, "quote_volume": 10827.62474, "trades": 199, "taker_buy_base": 1084.1, "taker_buy_quote": 3547.615 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 3.282, "high": 3.289, "low": 3.237, "close": 3.253, "volume": 11145.0, "close_time": 1771574399999, "quote_volume": 36266.43643, "trades": 444, "taker_buy_base": 4009.21, "taker_buy_quote": 13044.04866 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.247, "high": 3.28, "low": 3.224, "close": 3.242, "volume": 26029.29, "close_time": 1771577999999, "quote_volume": 84710.25579, "trades": 878, "taker_buy_base": 15313.94, "taker_buy_quote": 49797.72596 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 3.24, "high": 3.286, "low": 3.237, "close": 3.255, "volume": 11811.6, "close_time": 1771581599999, "quote_volume": 38512.333, "trades": 479, "taker_buy_base": 4947.65, "taker_buy_quote": 16144.28902 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 3.255, "high": 3.296, "low": 3.248, "close": 3.28, "volume": 19851.83, "close_time": 1771585199999, "quote_volume": 65058.44248, "trades": 518, "taker_buy_base": 10806.16, "taker_buy_quote": 35399.17845 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 3.278, "high": 3.354, "low": 3.261, "close": 3.333, "volume": 41658.62, "close_time": 1771588799999, "quote_volume": 138141.59374, "trades": 1943, "taker_buy_base": 19394.34, "taker_buy_quote": 64319.64859 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.334, "high": 3.339, "low": 3.276, "close": 3.302, "volume": 23567.36, "close_time": 1771592399999, "quote_volume": 78008.02977, "trades": 973, "taker_buy_base": 10980.39, "taker_buy_quote": 36398.30731 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 3.301, "high": 3.314, "low": 3.25, "close": 3.295, "volume": 24585.96, "close_time": 1771595999999, "quote_volume": 80657.04597, "trades": 1098, "taker_buy_base": 12921.31, "taker_buy_quote": 42409.09108 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 3.294, "high": 3.339, "low": 3.25, "close": 3.297, "volume": 24061.26, "close_time": 1771599599999, "quote_volume": 79543.46458, "trades": 961, "taker_buy_base": 11952.26, "taker_buy_quote": 39546.12092 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 3.301, "high": 3.465, "low": 3.296, "close": 3.446, "volume": 64782.32, "close_time": 1771603199999, "quote_volume": 218776.35944, "trades": 1637, "taker_buy_base": 42200.27, "taker_buy_quote": 142662.78185 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.442, "high": 3.456, "low": 3.387, "close": 3.423, "volume": 30403.22, "close_time": 1771606799999, "quote_volume": 103959.10383, "trades": 956, "taker_buy_base": 14685.46, "taker_buy_quote": 50149.89743 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 3.424, "high": 3.433, "low": 3.35, "close": 3.401, "volume": 19930.6, "close_time": 1771610399999, "quote_volume": 67416.78844, "trades": 706, "taker_buy_base": 9912.57, "taker_buy_quote": 33561.53977 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 3.397, "high": 3.419, "low": 3.376, "close": 3.395, "volume": 10181.71, "close_time": 1771613999999, "quote_volume": 34606.83635, "trades": 345, "taker_buy_base": 5028.26, "taker_buy_quote": 17089.88234 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 3.401, "high": 3.407, "low": 3.369, "close": 3.38, "volume": 10600.12, "close_time": 1771617599999, "quote_volume": 35818.43263, "trades": 211, "taker_buy_base": 6055.74, "taker_buy_quote": 20443.58837 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.386, "high": 3.397, "low": 3.369, "close": 3.379, "volume": 10167.6, "close_time": 1771621199999, "quote_volume": 34426.0607, "trades": 226, "taker_buy_base": 5284.91, "taker_buy_quote": 17876.31991 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 3.381, "high": 3.434, "low": 3.376, "close": 3.422, "volume": 12829.84, "close_time": 1771624799999, "quote_volume": 43789.49053, "trades": 296, "taker_buy_base": 9024.93, "taker_buy_quote": 30819.18118 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 3.422, "high": 3.43, "low": 3.367, "close": 3.429, "volume": 13600.03, "close_time": 1771628399999, "quote_volume": 46184.17445, "trades": 394, "taker_buy_base": 6126.41, "taker_buy_quote": 20783.96896 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 3.432, "high": 3.447, "low": 3.413, "close": 3.444, "volume": 20217.15, "close_time": 1771631999999, "quote_volume": 69388.59505, "trades": 349, "taker_buy_base": 8065.81, "taker_buy_quote": 27675.45423 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.441, "high": 3.483, "low": 3.411, "close": 3.45, "volume": 43771.82, "close_time": 1771635599999, "quote_volume": 150704.64496, "trades": 608, "taker_buy_base": 22806.77, "taker_buy_quote": 78487.75288 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 3.453, "high": 3.492, "low": 3.416, "close": 3.441, "volume": 27719.2, "close_time": 1771639199999, "quote_volume": 95878.99864, "trades": 572, "taker_buy_base": 13332.56, "taker_buy_quote": 46113.28475 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 3.436, "high": 3.497, "low": 3.418, "close": 3.477, "volume": 11533.51, "close_time": 1771642799999, "quote_volume": 39840.50958, "trades": 258, "taker_buy_base": 5242.42, "taker_buy_quote": 18127.841 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 3.474, "high": 3.518, "low": 3.428, "close": 3.462, "volume": 46684.25, "close_time": 1771646399999, "quote_volume": 161907.08438, "trades": 956, "taker_buy_base": 24323.68, "taker_buy_quote": 84412.52638 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.458, "high": 3.512, "low": 3.456, "close": 3.485, "volume": 25689.46, "close_time": 1771649999999, "quote_volume": 89597.22211, "trades": 671, "taker_buy_base": 12336.15, "taker_buy_quote": 43005.43757 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 3.485, "high": 3.551, "low": 3.485, "close": 3.501, "volume": 33692.02, "close_time": 1771653599999, "quote_volume": 118764.61143, "trades": 1017, "taker_buy_base": 13421.35, "taker_buy_quote": 47364.05071 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 3.501, "high": 3.508, "low": 3.393, "close": 3.421, "volume": 17302.01, "close_time": 1771657199999, "quote_volume": 59553.76889, "trades": 686, "taker_buy_base": 7817.08, "taker_buy_quote": 26876.69417 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 3.422, "high": 3.545, "low": 3.411, "close": 3.492, "volume": 39862.86, "close_time": 1771660799999, "quote_volume": 139030.20744, "trades": 1281, "taker_buy_base": 20737.64, "taker_buy_quote": 72313.617 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.491, "high": 3.522, "low": 3.465, "close": 3.513, "volume": 15371.7, "close_time": 1771664399999, "quote_volume": 53691.09022, "trades": 708, "taker_buy_base": 6795.12, "taker_buy_quote": 23758.38488 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 3.512, "high": 3.778, "low": 3.51, "close": 3.693, "volume": 101211.15, "close_time": 1771667999999, "quote_volume": 371603.97802, "trades": 3623, "taker_buy_base": 55319.35, "taker_buy_quote": 203143.55504 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 3.693, "high": 3.921, "low": 3.692, "close": 3.807, "volume": 124085.12, "close_time": 1771671599999, "quote_volume": 476919.57165, "trades": 4469, "taker_buy_base": 66844.26, "taker_buy_quote": 257257.39895 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 3.811, "high": 3.891, "low": 3.784, "close": 3.857, "volume": 49640.42, "close_time": 1771675199999, "quote_volume": 190694.01746, "trades": 2137, "taker_buy_base": 20883.47, "taker_buy_quote": 80332.4651 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.859, "high": 3.988, "low": 3.824, "close": 3.87, "volume": 88553.81, "close_time": 1771678799999, "quote_volume": 345480.1784, "trades": 3356, "taker_buy_base": 40517.66, "taker_buy_quote": 158035.35707 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 3.867, "high": 4.034, "low": 3.808, "close": 4.0, "volume": 72303.51, "close_time": 1771682399999, "quote_volume": 283207.20696, "trades": 2581, "taker_buy_base": 40795.31, "taker_buy_quote": 160219.86895 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 4.008, "high": 4.017, "low": 3.798, "close": 3.826, "volume": 41951.26, "close_time": 1771685999999, "quote_volume": 163611.89807, "trades": 1464, "taker_buy_base": 13772.81, "taker_buy_quote": 53717.03095 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 3.828, "high": 3.888, "low": 3.823, "close": 3.826, "volume": 17304.76, "close_time": 1771689599999, "quote_volume": 66626.72913, "trades": 514, "taker_buy_base": 7846.3, "taker_buy_quote": 30247.01314 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.823, "high": 3.91, "low": 3.758, "close": 3.844, "volume": 28222.52, "close_time": 1771693199999, "quote_volume": 108634.91901, "trades": 874, "taker_buy_base": 15207.79, "taker_buy_quote": 58668.32548 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 3.843, "high": 3.843, "low": 3.734, "close": 3.736, "volume": 17639.02, "close_time": 1771696799999, "quote_volume": 66849.87599, "trades": 530, "taker_buy_base": 6915.12, "taker_buy_quote": 26187.52039 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 3.737, "high": 3.769, "low": 3.718, "close": 3.758, "volume": 10728.49, "close_time": 1771700399999, "quote_volume": 40148.71164, "trades": 335, "taker_buy_base": 5910.58, "taker_buy_quote": 22115.10565 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 3.759, "high": 3.798, "low": 3.749, "close": 3.773, "volume": 13492.48, "close_time": 1771703999999, "quote_volume": 50921.61484, "trades": 482, "taker_buy_base": 5224.98, "taker_buy_quote": 19697.93575 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.765, "high": 3.812, "low": 3.732, "close": 3.732, "volume": 16824.37, "close_time": 1771707599999, "quote_volume": 63323.06503, "trades": 430, "taker_buy_base": 8727.22, "taker_buy_quote": 32835.59057 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 3.739, "high": 3.912, "low": 3.739, "close": 3.872, "volume": 35134.06, "close_time": 1771711199999, "quote_volume": 134835.53114, "trades": 965, "taker_buy_base": 21819.74, "taker_buy_quote": 83728.26796 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 3.861, "high": 3.88, "low": 3.782, "close": 3.784, "volume": 29657.79, "close_time": 1771714799999, "quote_volume": 113081.94964, "trades": 678, "taker_buy_base": 14128.42, "taker_buy_quote": 53894.91949 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 3.787, "high": 3.817, "low": 3.762, "close": 3.776, "volume": 9202.94, "close_time": 1771718399999, "quote_volume": 34899.12899, "trades": 293, "taker_buy_base": 6618.7, "taker_buy_quote": 25105.62498 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.769, "high": 3.779, "low": 3.675, "close": 3.736, "volume": 20539.12, "close_time": 1771721999999, "quote_volume": 76650.07329, "trades": 745, "taker_buy_base": 10309.26, "taker_buy_quote": 38529.38791 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 3.733, "high": 3.761, "low": 3.695, "close": 3.709, "volume": 9213.63, "close_time": 1771725599999, "quote_volume": 34346.52906, "trades": 317, "taker_buy_base": 5538.85, "taker_buy_quote": 20625.06318 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 3.709, "high": 3.749, "low": 3.667, "close": 3.698, "volume": 5431.47, "close_time": 1771729199999, "quote_volume": 20137.06401, "trades": 200, "taker_buy_base": 1626.53, "taker_buy_quote": 6033.02008 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 3.701, "high": 3.701, "low": 3.641, "close": 3.642, "volume": 4580.43, "close_time": 1771732799999, "quote_volume": 16751.33148, "trades": 190, "taker_buy_base": 1947.34, "taker_buy_quote": 7122.51194 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.645, "high": 3.677, "low": 3.638, "close": 3.661, "volume": 3829.32, "close_time": 1771736399999, "quote_volume": 14002.79885, "trades": 129, "taker_buy_base": 1827.54, "taker_buy_quote": 6675.50091 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 3.669, "high": 3.67, "low": 3.608, "close": 3.63, "volume": 6265.44, "close_time": 1771739999999, "quote_volume": 22736.26895, "trades": 225, "taker_buy_base": 2231.83, "taker_buy_quote": 8111.90784 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 3.629, "high": 3.646, "low": 3.584, "close": 3.618, "volume": 11022.07, "close_time": 1771743599999, "quote_volume": 39793.37309, "trades": 348, "taker_buy_base": 2861.64, "taker_buy_quote": 10350.46901 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 3.614, "high": 3.691, "low": 3.611, "close": 3.648, "volume": 10559.34, "close_time": 1771747199999, "quote_volume": 38712.37391, "trades": 374, "taker_buy_base": 4909.86, "taker_buy_quote": 17993.53091 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.649, "high": 3.652, "low": 3.605, "close": 3.605, "volume": 12273.29, "close_time": 1771750799999, "quote_volume": 44501.37407, "trades": 312, "taker_buy_base": 2619.34, "taker_buy_quote": 9500.33051 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 3.603, "high": 3.64, "low": 3.603, "close": 3.636, "volume": 6295.17, "close_time": 1771754399999, "quote_volume": 22776.3851, "trades": 185, "taker_buy_base": 2122.59, "taker_buy_quote": 7676.24175 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 3.63, "high": 3.642, "low": 3.573, "close": 3.582, "volume": 16928.76, "close_time": 1771757999999, "quote_volume": 61288.84406, "trades": 380, "taker_buy_base": 6891.85, "taker_buy_quote": 24933.55761 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 3.582, "high": 3.604, "low": 3.566, "close": 3.571, "volume": 4924.88, "close_time": 1771761599999, "quote_volume": 17663.91449, "trades": 200, "taker_buy_base": 1648.79, "taker_buy_quote": 5916.20301 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.569, "high": 3.585, "low": 3.544, "close": 3.565, "volume": 7759.32, "close_time": 1771765199999, "quote_volume": 27651.5772, "trades": 233, "taker_buy_base": 3438.13, "taker_buy_quote": 12255.54121 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 3.567, "high": 3.574, "low": 3.539, "close": 3.559, "volume": 13001.88, "close_time": 1771768799999, "quote_volume": 46232.91967, "trades": 225, "taker_buy_base": 6897.51, "taker_buy_quote": 24557.30796 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 3.56, "high": 3.596, "low": 3.548, "close": 3.555, "volume": 7373.54, "close_time": 1771772399999, "quote_volume": 26309.04588, "trades": 184, "taker_buy_base": 3735.27, "taker_buy_quote": 13340.39856 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 3.562, "high": 3.582, "low": 3.539, "close": 3.57, "volume": 8119.08, "close_time": 1771775999999, "quote_volume": 28852.69196, "trades": 196, "taker_buy_base": 3813.95, "taker_buy_quote": 13551.9283 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.566, "high": 3.566, "low": 3.521, "close": 3.529, "volume": 10431.51, "close_time": 1771779599999, "quote_volume": 36879.61558, "trades": 212, "taker_buy_base": 4547.19, "taker_buy_quote": 16088.58746 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 3.535, "high": 3.558, "low": 3.529, "close": 3.558, "volume": 1494.33, "close_time": 1771783199999, "quote_volume": 5287.34534, "trades": 59, "taker_buy_base": 992.37, "taker_buy_quote": 3514.33351 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 3.548, "high": 3.569, "low": 3.547, "close": 3.549, "volume": 2905.88, "close_time": 1771786799999, "quote_volume": 10330.18949, "trades": 76, "taker_buy_base": 1516.94, "taker_buy_quote": 5398.87895 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 3.552, "high": 3.599, "low": 3.552, "close": 3.591, "volume": 9349.24, "close_time": 1771790399999, "quote_volume": 33463.93342, "trades": 228, "taker_buy_base": 3584.36, "taker_buy_quote": 12805.67808 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.591, "high": 3.591, "low": 3.533, "close": 3.533, "volume": 7911.91, "close_time": 1771793999999, "quote_volume": 28107.88967, "trades": 174, "taker_buy_base": 4417.41, "taker_buy_quote": 15664.9268 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 3.536, "high": 3.55, "low": 3.521, "close": 3.533, "volume": 5860.43, "close_time": 1771797599999, "quote_volume": 20742.27055, "trades": 143, "taker_buy_base": 3087.56, "taker_buy_quote": 10934.10716 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 3.533, "high": 3.533, "low": 3.507, "close": 3.527, "volume": 6974.79, "close_time": 1771801199999, "quote_volume": 24544.37668, "trades": 173, "taker_buy_base": 3151.25, "taker_buy_quote": 11081.46447 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 3.529, "high": 3.544, "low": 3.5, "close": 3.513, "volume": 4410.58, "close_time": 1771804799999, "quote_volume": 15527.11444, "trades": 156, "taker_buy_base": 1589.03, "taker_buy_quote": 5601.57398 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.518, "high": 3.542, "low": 3.494, "close": 3.518, "volume": 3643.4, "close_time": 1771808399999, "quote_volume": 12831.37435, "trades": 178, "taker_buy_base": 1053.84, "taker_buy_quote": 3714.98202 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 3.508, "high": 3.508, "low": 3.386, "close": 3.395, "volume": 27630.22, "close_time": 1771811999999, "quote_volume": 95199.51724, "trades": 941, "taker_buy_base": 12064.26, "taker_buy_quote": 41668.08877 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 3.394, "high": 3.435, "low": 3.387, "close": 3.432, "volume": 11257.93, "close_time": 1771815599999, "quote_volume": 38304.43882, "trades": 165, "taker_buy_base": 8488.44, "taker_buy_quote": 28860.1273 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 3.434, "high": 3.47, "low": 3.409, "close": 3.421, "volume": 4103.23, "close_time": 1771819199999, "quote_volume": 14113.65824, "trades": 130, "taker_buy_base": 1879.59, "taker_buy_quote": 6450.53834 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.413, "high": 3.419, "low": 3.34, "close": 3.384, "volume": 7211.01, "close_time": 1771822799999, "quote_volume": 24290.685, "trades": 248, "taker_buy_base": 2567.7, "taker_buy_quote": 8680.23637 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 3.385, "high": 3.418, "low": 3.385, "close": 3.403, "volume": 8275.85, "close_time": 1771826399999, "quote_volume": 28181.42324, "trades": 122, "taker_buy_base": 3419.48, "taker_buy_quote": 11629.39345 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 3.407, "high": 3.453, "low": 3.403, "close": 3.415, "volume": 3877.56, "close_time": 1771829999999, "quote_volume": 13274.37735, "trades": 107, "taker_buy_base": 1133.33, "taker_buy_quote": 3879.42576 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 3.411, "high": 3.434, "low": 3.404, "close": 3.412, "volume": 4489.91, "close_time": 1771833599999, "quote_volume": 15350.81544, "trades": 98, "taker_buy_base": 1729.18, "taker_buy_quote": 5917.04773 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.406, "high": 3.409, "low": 3.364, "close": 3.381, "volume": 24168.59, "close_time": 1771837199999, "quote_volume": 81603.35498, "trades": 259, "taker_buy_base": 9693.7, "taker_buy_quote": 32789.99601 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 3.386, "high": 3.427, "low": 3.383, "close": 3.418, "volume": 8654.04, "close_time": 1771840799999, "quote_volume": 29441.08429, "trades": 195, "taker_buy_base": 4146.29, "taker_buy_quote": 14102.65297 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 3.423, "high": 3.483, "low": 3.419, "close": 3.465, "volume": 10416.41, "close_time": 1771844399999, "quote_volume": 36001.7413, "trades": 190, "taker_buy_base": 5143.95, "taker_buy_quote": 17798.18945 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 3.464, "high": 3.49, "low": 3.447, "close": 3.449, "volume": 5539.27, "close_time": 1771847999999, "quote_volume": 19175.02394, "trades": 134, "taker_buy_base": 2092.32, "taker_buy_quote": 7247.02995 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.45, "high": 3.56, "low": 3.442, "close": 3.525, "volume": 36907.5, "close_time": 1771851599999, "quote_volume": 128999.86718, "trades": 618, "taker_buy_base": 29371.21, "taker_buy_quote": 102727.85868 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 3.524, "high": 3.55, "low": 3.474, "close": 3.477, "volume": 7207.08, "close_time": 1771855199999, "quote_volume": 25320.2569, "trades": 197, "taker_buy_base": 3167.26, "taker_buy_quote": 11141.76226 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 3.48, "high": 3.495, "low": 3.445, "close": 3.481, "volume": 9240.62, "close_time": 1771858799999, "quote_volume": 32026.34695, "trades": 259, "taker_buy_base": 3691.9, "taker_buy_quote": 12809.96655 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 3.482, "high": 3.483, "low": 3.396, "close": 3.397, "volume": 5380.75, "close_time": 1771862399999, "quote_volume": 18418.68693, "trades": 187, "taker_buy_base": 1718.39, "taker_buy_quote": 5882.97603 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.396, "high": 3.43, "low": 3.376, "close": 3.386, "volume": 26019.17, "close_time": 1771865999999, "quote_volume": 88712.50774, "trades": 497, "taker_buy_base": 5568.36, "taker_buy_quote": 18980.92889 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 3.392, "high": 3.398, "low": 3.347, "close": 3.388, "volume": 18906.96, "close_time": 1771869599999, "quote_volume": 63645.02642, "trades": 370, "taker_buy_base": 14861.38, "taker_buy_quote": 50011.83593 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 3.379, "high": 3.428, "low": 3.374, "close": 3.376, "volume": 12767.9, "close_time": 1771873199999, "quote_volume": 43484.69635, "trades": 259, "taker_buy_base": 7732.5, "taker_buy_quote": 26340.69499 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 3.384, "high": 3.391, "low": 3.339, "close": 3.347, "volume": 7734.6, "close_time": 1771876799999, "quote_volume": 26058.81219, "trades": 229, "taker_buy_base": 3786.51, "taker_buy_quote": 12788.61077 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.349, "high": 3.366, "low": 3.323, "close": 3.364, "volume": 11792.75, "close_time": 1771880399999, "quote_volume": 39499.72342, "trades": 186, "taker_buy_base": 5510.04, "taker_buy_quote": 18459.92414 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 3.366, "high": 3.376, "low": 3.342, "close": 3.356, "volume": 4583.64, "close_time": 1771883999999, "quote_volume": 15413.1114, "trades": 87, "taker_buy_base": 1291.72, "taker_buy_quote": 4335.92533 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 3.344, "high": 3.355, "low": 3.333, "close": 3.337, "volume": 4927.85, "close_time": 1771887599999, "quote_volume": 16482.64804, "trades": 102, "taker_buy_base": 1626.08, "taker_buy_quote": 5433.27605 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 3.345, "high": 3.358, "low": 3.316, "close": 3.322, "volume": 6202.35, "close_time": 1771891199999, "quote_volume": 20732.85418, "trades": 126, "taker_buy_base": 2959.5, "taker_buy_quote": 9910.11855 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.319, "high": 3.389, "low": 3.319, "close": 3.388, "volume": 2859.51, "close_time": 1771894799999, "quote_volume": 9599.85274, "trades": 107, "taker_buy_base": 1363.68, "taker_buy_quote": 4575.54543 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 3.375, "high": 3.387, "low": 3.31, "close": 3.359, "volume": 7901.33, "close_time": 1771898399999, "quote_volume": 26560.17962, "trades": 194, "taker_buy_base": 3182.51, "taker_buy_quote": 10719.35037 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 3.362, "high": 3.375, "low": 3.336, "close": 3.34, "volume": 3635.97, "close_time": 1771901999999, "quote_volume": 12193.46319, "trades": 83, "taker_buy_base": 1384.09, "taker_buy_quote": 4652.07445 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 3.336, "high": 3.336, "low": 3.23, "close": 3.247, "volume": 52857.76, "close_time": 1771905599999, "quote_volume": 173111.08137, "trades": 756, "taker_buy_base": 15903.68, "taker_buy_quote": 52032.74804 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.251, "high": 3.26, "low": 3.223, "close": 3.229, "volume": 9262.14, "close_time": 1771909199999, "quote_volume": 30034.57948, "trades": 138, "taker_buy_base": 7025.1, "taker_buy_quote": 22801.88578 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 3.231, "high": 3.247, "low": 3.195, "close": 3.227, "volume": 12268.03, "close_time": 1771912799999, "quote_volume": 39500.08237, "trades": 191, "taker_buy_base": 6415.15, "taker_buy_quote": 20635.56603 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 3.227, "high": 3.236, "low": 3.193, "close": 3.21, "volume": 7640.83, "close_time": 1771916399999, "quote_volume": 24615.29499, "trades": 125, "taker_buy_base": 3312.36, "taker_buy_quote": 10667.3767 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 3.215, "high": 3.216, "low": 3.194, "close": 3.194, "volume": 5025.0, "close_time": 1771919999999, "quote_volume": 16087.74888, "trades": 111, "taker_buy_base": 2675.58, "taker_buy_quote": 8564.594 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.191, "high": 3.24, "low": 3.181, "close": 3.229, "volume": 6687.77, "close_time": 1771923599999, "quote_volume": 21476.06531, "trades": 215, "taker_buy_base": 4369.31, "taker_buy_quote": 14045.26714 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 3.231, "high": 3.231, "low": 3.178, "close": 3.183, "volume": 4168.67, "close_time": 1771927199999, "quote_volume": 13322.88779, "trades": 126, "taker_buy_base": 1710.68, "taker_buy_quote": 5462.38549 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 3.184, "high": 3.199, "low": 3.164, "close": 3.186, "volume": 4759.19, "close_time": 1771930799999, "quote_volume": 15141.86709, "trades": 95, "taker_buy_base": 3040.53, "taker_buy_quote": 9671.72914 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 3.188, "high": 3.188, "low": 3.15, "close": 3.162, "volume": 6592.4, "close_time": 1771934399999, "quote_volume": 20855.23295, "trades": 185, "taker_buy_base": 1871.86, "taker_buy_quote": 5930.09735 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.162, "high": 3.184, "low": 3.149, "close": 3.157, "volume": 2928.29, "close_time": 1771937999999, "quote_volume": 9265.31837, "trades": 99, "taker_buy_base": 1513.85, "taker_buy_quote": 4794.15498 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 3.152, "high": 3.166, "low": 3.127, "close": 3.155, "volume": 4421.91, "close_time": 1771941599999, "quote_volume": 13928.61391, "trades": 138, "taker_buy_base": 2410.67, "taker_buy_quote": 7596.85736 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 3.156, "high": 3.181, "low": 3.134, "close": 3.171, "volume": 6834.48, "close_time": 1771945199999, "quote_volume": 21593.03875, "trades": 268, "taker_buy_base": 3315.33, "taker_buy_quote": 10476.70377 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 3.171, "high": 3.297, "low": 3.167, "close": 3.222, "volume": 25993.22, "close_time": 1771948799999, "quote_volume": 84376.5793, "trades": 978, "taker_buy_base": 16517.24, "taker_buy_quote": 53571.08456 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.221, "high": 3.249, "low": 3.164, "close": 3.207, "volume": 18557.87, "close_time": 1771952399999, "quote_volume": 59400.01164, "trades": 525, "taker_buy_base": 9134.9, "taker_buy_quote": 29252.63139 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 3.203, "high": 3.205, "low": 3.176, "close": 3.183, "volume": 6433.18, "close_time": 1771955999999, "quote_volume": 20507.60523, "trades": 245, "taker_buy_base": 5016.97, "taker_buy_quote": 15992.01755 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 3.183, "high": 3.194, "low": 3.155, "close": 3.176, "volume": 5342.33, "close_time": 1771959599999, "quote_volume": 16954.73087, "trades": 166, "taker_buy_base": 1872.63, "taker_buy_quote": 5947.58413 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 3.185, "high": 3.187, "low": 3.156, "close": 3.172, "volume": 7744.8, "close_time": 1771963199999, "quote_volume": 24591.1311, "trades": 160, "taker_buy_base": 2806.56, "taker_buy_quote": 8916.98774 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.169, "high": 3.181, "low": 3.158, "close": 3.158, "volume": 3469.67, "close_time": 1771966799999, "quote_volume": 11008.83518, "trades": 116, "taker_buy_base": 1038.65, "taker_buy_quote": 3295.72916 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 3.159, "high": 3.159, "low": 3.115, "close": 3.127, "volume": 10691.77, "close_time": 1771970399999, "quote_volume": 33438.36054, "trades": 301, "taker_buy_base": 6394.74, "taker_buy_quote": 19977.95358 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 3.126, "high": 3.148, "low": 3.126, "close": 3.138, "volume": 1358.2, "close_time": 1771973999999, "quote_volume": 4265.10372, "trades": 84, "taker_buy_base": 724.71, "taker_buy_quote": 2275.23194 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 3.142, "high": 3.143, "low": 3.113, "close": 3.128, "volume": 3965.54, "close_time": 1771977599999, "quote_volume": 12390.99778, "trades": 128, "taker_buy_base": 905.6, "taker_buy_quote": 2833.32855 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.128, "high": 3.135, "low": 3.105, "close": 3.129, "volume": 4906.91, "close_time": 1771981199999, "quote_volume": 15308.99302, "trades": 204, "taker_buy_base": 1748.68, "taker_buy_quote": 5462.76805 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 3.128, "high": 3.269, "low": 3.128, "close": 3.211, "volume": 7726.16, "close_time": 1771984799999, "quote_volume": 24854.22045, "trades": 563, "taker_buy_base": 4812.91, "taker_buy_quote": 15456.30438 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 3.208, "high": 3.266, "low": 3.2, "close": 3.216, "volume": 6288.28, "close_time": 1771988399999, "quote_volume": 20321.30683, "trades": 360, "taker_buy_base": 2849.08, "taker_buy_quote": 9194.1088 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 3.215, "high": 3.217, "low": 3.175, "close": 3.178, "volume": 2714.64, "close_time": 1771991999999, "quote_volume": 8658.70941, "trades": 169, "taker_buy_base": 752.95, "taker_buy_quote": 2399.38156 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.175, "high": 3.18, "low": 3.155, "close": 3.168, "volume": 2013.67, "close_time": 1771995599999, "quote_volume": 6382.00509, "trades": 116, "taker_buy_base": 929.64, "taker_buy_quote": 2946.66145 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 3.165, "high": 3.165, "low": 3.113, "close": 3.128, "volume": 14518.34, "close_time": 1771999199999, "quote_volume": 45571.80426, "trades": 299, "taker_buy_base": 2052.45, "taker_buy_quote": 6437.84676 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 3.128, "high": 3.149, "low": 3.123, "close": 3.129, "volume": 4830.12, "close_time": 1772002799999, "quote_volume": 15133.83119, "trades": 188, "taker_buy_base": 3241.4, "taker_buy_quote": 10163.66824 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.132, "high": 3.168, "low": 3.129, "close": 3.168, "volume": 1428.19, "close_time": 1772006399999, "quote_volume": 4497.33084, "trades": 68, "taker_buy_base": 1040.7, "taker_buy_quote": 3275.45938 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.171, "high": 3.22, "low": 3.166, "close": 3.195, "volume": 8830.18, "close_time": 1772009999999, "quote_volume": 28259.85168, "trades": 201, "taker_buy_base": 5098.96, "taker_buy_quote": 16345.55584 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 3.195, "high": 3.213, "low": 3.179, "close": 3.212, "volume": 5562.39, "close_time": 1772013599999, "quote_volume": 17759.84812, "trades": 198, "taker_buy_base": 2388.47, "taker_buy_quote": 7620.26069 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 3.212, "high": 3.216, "low": 3.185, "close": 3.185, "volume": 7874.46, "close_time": 1772017199999, "quote_volume": 25199.02972, "trades": 254, "taker_buy_base": 5480.4, "taker_buy_quote": 17535.60078 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 3.186, "high": 3.209, "low": 3.167, "close": 3.2, "volume": 4313.05, "close_time": 1772020799999, "quote_volume": 13735.23302, "trades": 190, "taker_buy_base": 1810.36, "taker_buy_quote": 5768.8387 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.204, "high": 3.264, "low": 3.19, "close": 3.256, "volume": 9754.05, "close_time": 1772024399999, "quote_volume": 31512.6912, "trades": 295, "taker_buy_base": 6102.78, "taker_buy_quote": 19788.76021 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 3.258, "high": 3.285, "low": 3.236, "close": 3.242, "volume": 11107.46, "close_time": 1772027999999, "quote_volume": 36224.42983, "trades": 291, "taker_buy_base": 3462.0, "taker_buy_quote": 11297.21965 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 3.24, "high": 3.288, "low": 3.232, "close": 3.28, "volume": 15284.28, "close_time": 1772031599999, "quote_volume": 49751.90014, "trades": 364, "taker_buy_base": 6581.54, "taker_buy_quote": 21454.09599 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 3.282, "high": 3.357, "low": 3.274, "close": 3.303, "volume": 33615.72, "close_time": 1772035199999, "quote_volume": 111656.0493, "trades": 607, "taker_buy_base": 19479.93, "taker_buy_quote": 64885.48009 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.315, "high": 3.344, "low": 3.302, "close": 3.332, "volume": 15407.29, "close_time": 1772038799999, "quote_volume": 51106.31871, "trades": 336, "taker_buy_base": 8141.38, "taker_buy_quote": 27012.26642 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 3.332, "high": 3.342, "low": 3.308, "close": 3.309, "volume": 12181.67, "close_time": 1772042399999, "quote_volume": 40496.7752, "trades": 284, "taker_buy_base": 4738.12, "taker_buy_quote": 15726.28019 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 3.311, "high": 3.34, "low": 3.283, "close": 3.323, "volume": 14677.27, "close_time": 1772045999999, "quote_volume": 48724.16681, "trades": 357, "taker_buy_base": 7398.53, "taker_buy_quote": 24603.42915 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 3.325, "high": 3.357, "low": 3.311, "close": 3.356, "volume": 15865.27, "close_time": 1772049599999, "quote_volume": 52775.09878, "trades": 374, "taker_buy_base": 3412.83, "taker_buy_quote": 11370.90576 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.353, "high": 3.372, "low": 3.325, "close": 3.337, "volume": 15874.2, "close_time": 1772053199999, "quote_volume": 53228.7985, "trades": 378, "taker_buy_base": 11299.44, "taker_buy_quote": 37928.72161 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 3.336, "high": 3.406, "low": 3.322, "close": 3.356, "volume": 14806.53, "close_time": 1772056799999, "quote_volume": 49661.16279, "trades": 432, "taker_buy_base": 8022.1, "taker_buy_quote": 26888.73421 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 3.361, "high": 3.376, "low": 3.286, "close": 3.302, "volume": 28216.43, "close_time": 1772060399999, "quote_volume": 93361.46188, "trades": 413, "taker_buy_base": 8448.46, "taker_buy_quote": 27958.04517 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 3.299, "high": 3.304, "low": 3.21, "close": 3.256, "volume": 15958.4, "close_time": 1772063999999, "quote_volume": 52054.2786, "trades": 450, "taker_buy_base": 10508.08, "taker_buy_quote": 34262.79937 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.255, "high": 3.26, "low": 3.211, "close": 3.242, "volume": 8183.08, "close_time": 1772067599999, "quote_volume": 26525.70283, "trades": 225, "taker_buy_base": 5317.34, "taker_buy_quote": 17232.65243 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 3.234, "high": 3.259, "low": 3.223, "close": 3.237, "volume": 4179.1, "close_time": 1772071199999, "quote_volume": 13554.08245, "trades": 169, "taker_buy_base": 1504.89, "taker_buy_quote": 4881.83866 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 3.236, "high": 3.262, "low": 3.222, "close": 3.259, "volume": 2229.19, "close_time": 1772074799999, "quote_volume": 7224.55942, "trades": 127, "taker_buy_base": 1352.04, "taker_buy_quote": 4388.56719 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 3.259, "high": 3.265, "low": 3.242, "close": 3.254, "volume": 1361.78, "close_time": 1772078399999, "quote_volume": 4432.14773, "trades": 64, "taker_buy_base": 435.6, "taker_buy_quote": 1419.71913 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.256, "high": 3.285, "low": 3.242, "close": 3.258, "volume": 855.39, "close_time": 1772081999999, "quote_volume": 2793.38999, "trades": 65, "taker_buy_base": 347.6, "taker_buy_quote": 1136.29858 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 3.255, "high": 3.255, "low": 3.196, "close": 3.219, "volume": 10513.01, "close_time": 1772085599999, "quote_volume": 33977.57484, "trades": 247, "taker_buy_base": 5997.71, "taker_buy_quote": 19400.26529 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 3.219, "high": 3.242, "low": 3.211, "close": 3.215, "volume": 3113.44, "close_time": 1772089199999, "quote_volume": 10047.85886, "trades": 102, "taker_buy_base": 923.29, "taker_buy_quote": 2977.10842 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 3.218, "high": 3.227, "low": 3.202, "close": 3.21, "volume": 3608.85, "close_time": 1772092799999, "quote_volume": 11583.74691, "trades": 80, "taker_buy_base": 1530.65, "taker_buy_quote": 4913.19889 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.208, "high": 3.234, "low": 3.203, "close": 3.206, "volume": 12434.71, "close_time": 1772096399999, "quote_volume": 39968.60972, "trades": 227, "taker_buy_base": 2457.47, "taker_buy_quote": 7902.20659 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 3.206, "high": 3.247, "low": 3.193, "close": 3.234, "volume": 15266.09, "close_time": 1772099999999, "quote_volume": 49282.92907, "trades": 402, "taker_buy_base": 8556.31, "taker_buy_quote": 27638.38733 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 3.236, "high": 3.254, "low": 3.204, "close": 3.204, "volume": 4574.29, "close_time": 1772103599999, "quote_volume": 14754.86324, "trades": 199, "taker_buy_base": 1596.44, "taker_buy_quote": 5159.28701 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 3.204, "high": 3.217, "low": 3.189, "close": 3.194, "volume": 6968.41, "close_time": 1772107199999, "quote_volume": 22284.98623, "trades": 272, "taker_buy_base": 978.83, "taker_buy_quote": 3127.55461 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.194, "high": 3.214, "low": 3.192, "close": 3.209, "volume": 3326.95, "close_time": 1772110799999, "quote_volume": 10641.38589, "trades": 137, "taker_buy_base": 406.71, "taker_buy_quote": 1303.18407 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 3.207, "high": 3.207, "low": 3.184, "close": 3.186, "volume": 2394.02, "close_time": 1772114399999, "quote_volume": 7659.41184, "trades": 94, "taker_buy_base": 1387.77, "taker_buy_quote": 4440.40554 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 3.19, "high": 3.216, "low": 3.177, "close": 3.204, "volume": 9699.94, "close_time": 1772117999999, "quote_volume": 30977.89763, "trades": 328, "taker_buy_base": 4110.99, "taker_buy_quote": 13117.8067 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 3.211, "high": 3.211, "low": 3.152, "close": 3.188, "volume": 16758.18, "close_time": 1772121599999, "quote_volume": 53325.99709, "trades": 497, "taker_buy_base": 8434.0, "taker_buy_quote": 26820.97075 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.185, "high": 3.185, "low": 3.096, "close": 3.108, "volume": 29489.93, "close_time": 1772125199999, "quote_volume": 92329.74498, "trades": 658, "taker_buy_base": 8588.62, "taker_buy_quote": 26972.06988 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 3.112, "high": 3.14, "low": 3.103, "close": 3.109, "volume": 8216.51, "close_time": 1772128799999, "quote_volume": 25637.25482, "trades": 208, "taker_buy_base": 3843.97, "taker_buy_quote": 12013.14471 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 3.109, "high": 3.163, "low": 3.109, "close": 3.159, "volume": 7718.34, "close_time": 1772132399999, "quote_volume": 24332.81161, "trades": 160, "taker_buy_base": 4354.8, "taker_buy_quote": 13722.54561 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 3.165, "high": 3.201, "low": 3.165, "close": 3.194, "volume": 8929.97, "close_time": 1772135999999, "quote_volume": 28421.30935, "trades": 261, "taker_buy_base": 5531.06, "taker_buy_quote": 17587.39581 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.194, "high": 3.207, "low": 3.164, "close": 3.166, "volume": 1740.99, "close_time": 1772139599999, "quote_volume": 5540.32368, "trades": 100, "taker_buy_base": 777.4, "taker_buy_quote": 2476.69439 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 3.162, "high": 3.174, "low": 3.158, "close": 3.171, "volume": 690.08, "close_time": 1772143199999, "quote_volume": 2185.9201, "trades": 43, "taker_buy_base": 277.28, "taker_buy_quote": 879.183 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 3.174, "high": 3.187, "low": 3.17, "close": 3.182, "volume": 2328.19, "close_time": 1772146799999, "quote_volume": 7396.14568, "trades": 60, "taker_buy_base": 865.86, "taker_buy_quote": 2750.95806 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 3.187, "high": 3.198, "low": 3.182, "close": 3.195, "volume": 3002.4, "close_time": 1772150399999, "quote_volume": 9578.94859, "trades": 83, "taker_buy_base": 1198.07, "taker_buy_quote": 3820.63852 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.197, "high": 3.2, "low": 3.17, "close": 3.177, "volume": 3510.17, "close_time": 1772153999999, "quote_volume": 11161.56151, "trades": 102, "taker_buy_base": 497.93, "taker_buy_quote": 1587.733 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 3.182, "high": 3.218, "low": 3.166, "close": 3.216, "volume": 11187.78, "close_time": 1772157599999, "quote_volume": 35784.7984, "trades": 168, "taker_buy_base": 8259.69, "taker_buy_quote": 26426.89136 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 3.214, "high": 3.276, "low": 3.213, "close": 3.245, "volume": 13438.84, "close_time": 1772161199999, "quote_volume": 43646.31259, "trades": 439, "taker_buy_base": 5589.86, "taker_buy_quote": 18151.66798 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 3.246, "high": 3.246, "low": 3.199, "close": 3.225, "volume": 3230.51, "close_time": 1772164799999, "quote_volume": 10404.83556, "trades": 169, "taker_buy_base": 963.78, "taker_buy_quote": 3098.68323 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.228, "high": 3.27, "low": 3.227, "close": 3.244, "volume": 4074.37, "close_time": 1772168399999, "quote_volume": 13249.78127, "trades": 209, "taker_buy_base": 1386.98, "taker_buy_quote": 4509.5123 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 3.245, "high": 3.249, "low": 3.221, "close": 3.234, "volume": 2383.49, "close_time": 1772171999999, "quote_volume": 7721.41825, "trades": 107, "taker_buy_base": 989.63, "taker_buy_quote": 3205.02549 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.236, "high": 3.251, "low": 3.228, "close": 3.247, "volume": 3694.28, "close_time": 1772175599999, "quote_volume": 11975.80498, "trades": 115, "taker_buy_base": 2409.11, "taker_buy_quote": 7809.18737 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.246, "high": 3.27, "low": 3.24, "close": 3.265, "volume": 15618.75, "close_time": 1772179199999, "quote_volume": 50741.30903, "trades": 299, "taker_buy_base": 5881.15, "taker_buy_quote": 19110.87521 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.269, "high": 3.289, "low": 3.26, "close": 3.287, "volume": 6896.85, "close_time": 1772182799999, "quote_volume": 22594.33387, "trades": 183, "taker_buy_base": 1368.27, "taker_buy_quote": 4478.47161 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.287, "high": 3.297, "low": 3.252, "close": 3.264, "volume": 9721.68, "close_time": 1772186399999, "quote_volume": 31804.33888, "trades": 263, "taker_buy_base": 4869.74, "taker_buy_quote": 15958.65088 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 3.263, "high": 3.264, "low": 3.211, "close": 3.218, "volume": 10704.93, "close_time": 1772189999999, "quote_volume": 34634.14317, "trades": 404, "taker_buy_base": 2129.78, "taker_buy_quote": 6890.38242 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 3.218, "high": 3.23, "low": 3.165, "close": 3.172, "volume": 5783.58, "close_time": 1772193599999, "quote_volume": 18468.14473, "trades": 270, "taker_buy_base": 1578.25, "taker_buy_quote": 5059.56299 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.168, "high": 3.175, "low": 3.147, "close": 3.16, "volume": 14028.55, "close_time": 1772197199999, "quote_volume": 44362.69004, "trades": 325, "taker_buy_base": 10875.16, "taker_buy_quote": 34396.16272 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 3.161, "high": 3.18, "low": 3.121, "close": 3.147, "volume": 8072.18, "close_time": 1772200799999, "quote_volume": 25380.00017, "trades": 432, "taker_buy_base": 4165.18, "taker_buy_quote": 13096.1301 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 3.15, "high": 3.166, "low": 3.131, "close": 3.131, "volume": 3254.54, "close_time": 1772204399999, "quote_volume": 10233.37444, "trades": 200, "taker_buy_base": 1622.19, "taker_buy_quote": 5103.06963 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 3.141, "high": 3.158, "low": 3.113, "close": 3.132, "volume": 3823.13, "close_time": 1772207999999, "quote_volume": 11984.15842, "trades": 238, "taker_buy_base": 1892.43, "taker_buy_quote": 5930.20236 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.13, "high": 3.134, "low": 3.1, "close": 3.111, "volume": 12365.67, "close_time": 1772211599999, "quote_volume": 38388.47667, "trades": 262, "taker_buy_base": 1705.95, "taker_buy_quote": 5305.5242 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 3.113, "high": 3.134, "low": 3.077, "close": 3.134, "volume": 8461.28, "close_time": 1772215199999, "quote_volume": 26191.33124, "trades": 234, "taker_buy_base": 4552.06, "taker_buy_quote": 14107.94164 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 3.126, "high": 3.137, "low": 3.098, "close": 3.098, "volume": 4438.82, "close_time": 1772218799999, "quote_volume": 13833.45384, "trades": 172, "taker_buy_base": 1298.67, "taker_buy_quote": 4044.5807 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 3.095, "high": 3.098, "low": 3.058, "close": 3.075, "volume": 7335.28, "close_time": 1772222399999, "quote_volume": 22577.80438, "trades": 264, "taker_buy_base": 3611.57, "taker_buy_quote": 11122.22984 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.075, "high": 3.088, "low": 3.075, "close": 3.079, "volume": 3337.83, "close_time": 1772225999999, "quote_volume": 10291.55295, "trades": 101, "taker_buy_base": 2698.66, "taker_buy_quote": 8320.33986 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 3.087, "high": 3.089, "low": 3.051, "close": 3.061, "volume": 13718.53, "close_time": 1772229599999, "quote_volume": 41966.85247, "trades": 213, "taker_buy_base": 6543.41, "taker_buy_quote": 19980.02164 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 3.063, "high": 3.067, "low": 3.012, "close": 3.055, "volume": 11442.44, "close_time": 1772233199999, "quote_volume": 34778.39912, "trades": 221, "taker_buy_base": 4461.84, "taker_buy_quote": 13597.41885 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 3.054, "high": 3.088, "low": 3.054, "close": 3.083, "volume": 4587.54, "close_time": 1772236799999, "quote_volume": 14108.13147, "trades": 152, "taker_buy_base": 2831.13, "taker_buy_quote": 8714.85432 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.074, "high": 3.103, "low": 3.071, "close": 3.098, "volume": 11296.69, "close_time": 1772240399999, "quote_volume": 34793.36762, "trades": 155, "taker_buy_base": 4774.17, "taker_buy_quote": 14708.46042 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 3.102, "high": 3.111, "low": 3.083, "close": 3.086, "volume": 1282.88, "close_time": 1772243999999, "quote_volume": 3977.09848, "trades": 59, "taker_buy_base": 730.38, "taker_buy_quote": 2268.10043 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 3.086, "high": 3.099, "low": 3.076, "close": 3.083, "volume": 1837.75, "close_time": 1772247599999, "quote_volume": 5672.74022, "trades": 66, "taker_buy_base": 848.85, "taker_buy_quote": 2620.49614 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 3.084, "high": 3.084, "low": 3.061, "close": 3.062, "volume": 1663.41, "close_time": 1772251199999, "quote_volume": 5104.76473, "trades": 64, "taker_buy_base": 118.65, "taker_buy_quote": 364.72859 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.064, "high": 3.066, "low": 3.04, "close": 3.051, "volume": 2541.96, "close_time": 1772254799999, "quote_volume": 7753.79026, "trades": 110, "taker_buy_base": 1250.44, "taker_buy_quote": 3812.03709 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 3.05, "high": 3.055, "low": 3.019, "close": 3.033, "volume": 4682.15, "close_time": 1772258399999, "quote_volume": 14202.86706, "trades": 109, "taker_buy_base": 820.64, "taker_buy_quote": 2485.20418 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 3.034, "high": 3.034, "low": 2.887, "close": 2.903, "volume": 42803.25, "close_time": 1772261999999, "quote_volume": 126507.11577, "trades": 917, "taker_buy_base": 17435.78, "taker_buy_quote": 51422.65443 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 2.896, "high": 2.977, "low": 2.883, "close": 2.934, "volume": 13326.04, "close_time": 1772265599999, "quote_volume": 39096.43078, "trades": 400, "taker_buy_base": 6343.79, "taker_buy_quote": 18578.64899 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.931, "high": 2.931, "low": 2.875, "close": 2.887, "volume": 16767.52, "close_time": 1772269199999, "quote_volume": 48606.42034, "trades": 342, "taker_buy_base": 4742.21, "taker_buy_quote": 13750.57196 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 2.892, "high": 2.916, "low": 2.874, "close": 2.885, "volume": 15625.67, "close_time": 1772272799999, "quote_volume": 45136.16013, "trades": 248, "taker_buy_base": 3300.26, "taker_buy_quote": 9530.4022 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 2.882, "high": 3.307, "low": 2.868, "close": 2.912, "volume": 66478.7, "close_time": 1772276399999, "quote_volume": 200261.13461, "trades": 1293, "taker_buy_base": 42565.35, "taker_buy_quote": 129076.0315 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 2.916, "high": 2.956, "low": 2.915, "close": 2.92, "volume": 10479.43, "close_time": 1772279999999, "quote_volume": 30829.8439, "trades": 295, "taker_buy_base": 6831.88, "taker_buy_quote": 20107.56486 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.918, "high": 2.943, "low": 2.91, "close": 2.931, "volume": 17319.08, "close_time": 1772283599999, "quote_volume": 50620.51253, "trades": 178, "taker_buy_base": 12196.09, "taker_buy_quote": 35609.59515 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 2.932, "high": 2.985, "low": 2.903, "close": 2.983, "volume": 12742.29, "close_time": 1772287199999, "quote_volume": 37498.4041, "trades": 248, "taker_buy_base": 5268.93, "taker_buy_quote": 15403.60151 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 2.988, "high": 3.001, "low": 2.954, "close": 2.961, "volume": 8729.53, "close_time": 1772290799999, "quote_volume": 25949.55381, "trades": 235, "taker_buy_base": 3682.86, "taker_buy_quote": 10951.79953 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 2.966, "high": 2.974, "low": 2.937, "close": 2.955, "volume": 6644.19, "close_time": 1772294399999, "quote_volume": 19671.32345, "trades": 149, "taker_buy_base": 4486.61, "taker_buy_quote": 13292.31796 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.953, "high": 2.959, "low": 2.933, "close": 2.959, "volume": 2671.27, "close_time": 1772297999999, "quote_volume": 7862.10901, "trades": 106, "taker_buy_base": 2038.71, "taker_buy_quote": 6002.64771 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 2.96, "high": 2.966, "low": 2.927, "close": 2.966, "volume": 3383.73, "close_time": 1772301599999, "quote_volume": 9957.52573, "trades": 105, "taker_buy_base": 782.83, "taker_buy_quote": 2303.7571 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 2.959, "high": 3.026, "low": 2.95, "close": 3.011, "volume": 4498.27, "close_time": 1772305199999, "quote_volume": 13437.55415, "trades": 149, "taker_buy_base": 3603.26, "taker_buy_quote": 10754.56345 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 3.013, "high": 3.055, "low": 2.988, "close": 3.035, "volume": 8350.39, "close_time": 1772308799999, "quote_volume": 25269.77615, "trades": 238, "taker_buy_base": 4059.0, "taker_buy_quote": 12260.68538 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.032, "high": 3.1, "low": 3.029, "close": 3.096, "volume": 5655.0, "close_time": 1772312399999, "quote_volume": 17327.27529, "trades": 238, "taker_buy_base": 3275.98, "taker_buy_quote": 10022.86098 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 3.092, "high": 3.093, "low": 3.053, "close": 3.079, "volume": 8293.12, "close_time": 1772315999999, "quote_volume": 25406.58125, "trades": 180, "taker_buy_base": 4214.66, "taker_buy_quote": 12909.44708 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 3.086, "high": 3.142, "low": 3.086, "close": 3.132, "volume": 5621.0, "close_time": 1772319599999, "quote_volume": 17560.80495, "trades": 133, "taker_buy_base": 2673.95, "taker_buy_quote": 8362.8983 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 3.129, "high": 3.135, "low": 3.099, "close": 3.124, "volume": 4275.27, "close_time": 1772323199999, "quote_volume": 13319.44944, "trades": 130, "taker_buy_base": 1432.9, "taker_buy_quote": 4469.85327 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.128, "high": 3.131, "low": 3.08, "close": 3.081, "volume": 5479.88, "close_time": 1772326799999, "quote_volume": 16998.69723, "trades": 136, "taker_buy_base": 748.32, "taker_buy_quote": 2314.8285 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 3.08, "high": 3.17, "low": 3.058, "close": 3.141, "volume": 6139.87, "close_time": 1772330399999, "quote_volume": 19058.49912, "trades": 264, "taker_buy_base": 3181.63, "taker_buy_quote": 9922.67899 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 3.152, "high": 3.207, "low": 3.152, "close": 3.162, "volume": 4941.05, "close_time": 1772333999999, "quote_volume": 15700.46604, "trades": 241, "taker_buy_base": 2018.55, "taker_buy_quote": 6417.06186 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 3.159, "high": 3.16, "low": 3.103, "close": 3.106, "volume": 2013.87, "close_time": 1772337599999, "quote_volume": 6304.78443, "trades": 135, "taker_buy_base": 742.84, "taker_buy_quote": 2324.23442 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.114, "high": 3.116, "low": 3.078, "close": 3.108, "volume": 3002.83, "close_time": 1772341199999, "quote_volume": 9317.11834, "trades": 110, "taker_buy_base": 1906.66, "taker_buy_quote": 5921.92546 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 3.113, "high": 3.127, "low": 3.105, "close": 3.118, "volume": 3117.18, "close_time": 1772344799999, "quote_volume": 9715.74123, "trades": 82, "taker_buy_base": 1993.28, "taker_buy_quote": 6214.54884 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 3.095, "high": 3.11, "low": 3.091, "close": 3.11, "volume": 2218.97, "close_time": 1772348399999, "quote_volume": 6889.74431, "trades": 63, "taker_buy_base": 1413.64, "taker_buy_quote": 4389.9581 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 3.105, "high": 3.137, "low": 3.097, "close": 3.121, "volume": 1550.05, "close_time": 1772351999999, "quote_volume": 4834.64013, "trades": 68, "taker_buy_base": 750.54, "taker_buy_quote": 2343.49381 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.118, "high": 3.123, "low": 3.075, "close": 3.081, "volume": 3594.23, "close_time": 1772355599999, "quote_volume": 11157.23227, "trades": 119, "taker_buy_base": 1411.14, "taker_buy_quote": 4379.44158 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 3.079, "high": 3.097, "low": 3.059, "close": 3.063, "volume": 3633.24, "close_time": 1772359199999, "quote_volume": 11153.57664, "trades": 101, "taker_buy_base": 341.76, "taker_buy_quote": 1049.45677 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 3.063, "high": 3.074, "low": 3.047, "close": 3.066, "volume": 2460.68, "close_time": 1772362799999, "quote_volume": 7538.07707, "trades": 109, "taker_buy_base": 945.39, "taker_buy_quote": 2899.60583 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 3.066, "high": 3.073, "low": 3.066, "close": 3.068, "volume": 241.51, "close_time": 1772366399999, "quote_volume": 741.40237, "trades": 17, "taker_buy_base": 92.63, "taker_buy_quote": 284.44235 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.072, "high": 3.072, "low": 3.038, "close": 3.043, "volume": 4272.93, "close_time": 1772369999999, "quote_volume": 13006.19024, "trades": 92, "taker_buy_base": 3141.87, "taker_buy_quote": 9553.84659 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 3.042, "high": 3.103, "low": 3.021, "close": 3.089, "volume": 2009.08, "close_time": 1772373599999, "quote_volume": 6130.6899, "trades": 95, "taker_buy_base": 216.91, "taker_buy_quote": 664.15596 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 3.089, "high": 3.11, "low": 3.048, "close": 3.057, "volume": 1834.08, "close_time": 1772377199999, "quote_volume": 5658.76388, "trades": 97, "taker_buy_base": 857.36, "taker_buy_quote": 2650.83663 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 3.057, "high": 3.07, "low": 3.046, "close": 3.049, "volume": 2576.58, "close_time": 1772380799999, "quote_volume": 7869.17927, "trades": 82, "taker_buy_base": 386.07, "taker_buy_quote": 1182.29242 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.045, "high": 3.068, "low": 3.01, "close": 3.032, "volume": 1960.09, "close_time": 1772384399999, "quote_volume": 5966.04534, "trades": 125, "taker_buy_base": 1042.41, "taker_buy_quote": 3179.38938 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 3.034, "high": 3.034, "low": 3.002, "close": 3.019, "volume": 5371.25, "close_time": 1772387999999, "quote_volume": 16242.54589, "trades": 171, "taker_buy_base": 1189.76, "taker_buy_quote": 3601.27695 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 3.016, "high": 3.053, "low": 3.012, "close": 3.027, "volume": 6256.84, "close_time": 1772391599999, "quote_volume": 18922.83186, "trades": 133, "taker_buy_base": 974.33, "taker_buy_quote": 2956.83404 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 3.02, "high": 3.022, "low": 2.992, "close": 2.997, "volume": 12924.8, "close_time": 1772395199999, "quote_volume": 38793.56329, "trades": 223, "taker_buy_base": 3916.05, "taker_buy_quote": 11762.23517 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.997, "high": 2.997, "low": 2.945, "close": 2.951, "volume": 10102.08, "close_time": 1772398799999, "quote_volume": 29962.66292, "trades": 225, "taker_buy_base": 7599.04, "taker_buy_quote": 22540.65184 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 2.953, "high": 2.988, "low": 2.953, "close": 2.984, "volume": 3716.72, "close_time": 1772402399999, "quote_volume": 11067.89215, "trades": 137, "taker_buy_base": 1172.04, "taker_buy_quote": 3491.87702 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 2.983, "high": 3.039, "low": 2.978, "close": 2.99, "volume": 9461.76, "close_time": 1772405999999, "quote_volume": 28409.35501, "trades": 287, "taker_buy_base": 2335.54, "taker_buy_quote": 7035.8883 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 2.981, "high": 3.028, "low": 2.978, "close": 2.998, "volume": 1114.26, "close_time": 1772409599999, "quote_volume": 3339.71675, "trades": 53, "taker_buy_base": 148.51, "taker_buy_quote": 446.81087 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.003, "high": 3.055, "low": 3.003, "close": 3.044, "volume": 2079.02, "close_time": 1772413199999, "quote_volume": 6294.52613, "trades": 92, "taker_buy_base": 1375.73, "taker_buy_quote": 4171.73245 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 3.045, "high": 3.075, "low": 3.041, "close": 3.046, "volume": 1180.8, "close_time": 1772416799999, "quote_volume": 3610.34615, "trades": 57, "taker_buy_base": 709.72, "taker_buy_quote": 2170.84081 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 3.047, "high": 3.054, "low": 3.015, "close": 3.033, "volume": 3570.38, "close_time": 1772420399999, "quote_volume": 10877.75722, "trades": 95, "taker_buy_base": 2612.74, "taker_buy_quote": 7966.51474 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 3.027, "high": 3.064, "low": 3.027, "close": 3.061, "volume": 1887.27, "close_time": 1772423999999, "quote_volume": 5763.14854, "trades": 56, "taker_buy_base": 741.81, "taker_buy_quote": 2265.0966 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.057, "high": 3.069, "low": 3.053, "close": 3.053, "volume": 1199.16, "close_time": 1772427599999, "quote_volume": 3672.41293, "trades": 52, "taker_buy_base": 227.97, "taker_buy_quote": 698.15815 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 3.057, "high": 3.062, "low": 3.03, "close": 3.045, "volume": 1155.48, "close_time": 1772431199999, "quote_volume": 3528.75906, "trades": 38, "taker_buy_base": 793.91, "taker_buy_quote": 2428.32509 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 3.031, "high": 3.031, "low": 3.0, "close": 3.01, "volume": 6409.84, "close_time": 1772434799999, "quote_volume": 19356.54011, "trades": 111, "taker_buy_base": 3320.82, "taker_buy_quote": 10041.61676 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 3.011, "high": 3.017, "low": 2.983, "close": 3.009, "volume": 2736.33, "close_time": 1772438399999, "quote_volume": 8200.94775, "trades": 88, "taker_buy_base": 1182.36, "taker_buy_quote": 3535.48662 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.001, "high": 3.016, "low": 2.975, "close": 3.012, "volume": 5937.34, "close_time": 1772441999999, "quote_volume": 17799.17372, "trades": 120, "taker_buy_base": 1537.99, "taker_buy_quote": 4621.80139 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 3.009, "high": 3.033, "low": 3.008, "close": 3.008, "volume": 4208.27, "close_time": 1772445599999, "quote_volume": 12684.18155, "trades": 77, "taker_buy_base": 574.25, "taker_buy_quote": 1734.81644 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 3.004, "high": 3.014, "low": 2.997, "close": 3.006, "volume": 15220.86, "close_time": 1772449199999, "quote_volume": 45726.56218, "trades": 222, "taker_buy_base": 2912.8, "taker_buy_quote": 8750.9323 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 3.008, "high": 3.022, "low": 3.0, "close": 3.013, "volume": 5036.72, "close_time": 1772452799999, "quote_volume": 15175.54727, "trades": 119, "taker_buy_base": 3728.07, "taker_buy_quote": 11237.77429 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.013, "high": 3.017, "low": 3.0, "close": 3.005, "volume": 6216.47, "close_time": 1772456399999, "quote_volume": 18662.03185, "trades": 73, "taker_buy_base": 4913.48, "taker_buy_quote": 14749.84934 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 3.005, "high": 3.016, "low": 2.992, "close": 2.997, "volume": 1856.69, "close_time": 1772459999999, "quote_volume": 5579.59388, "trades": 80, "taker_buy_base": 1055.02, "taker_buy_quote": 3175.10337 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 3.012, "high": 3.085, "low": 2.996, "close": 3.08, "volume": 6104.32, "close_time": 1772463599999, "quote_volume": 18609.09921, "trades": 190, "taker_buy_base": 3829.72, "taker_buy_quote": 11696.13919 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 3.081, "high": 3.14, "low": 3.07, "close": 3.113, "volume": 35842.62, "close_time": 1772467199999, "quote_volume": 111524.80525, "trades": 653, "taker_buy_base": 27067.17, "taker_buy_quote": 84169.05558 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.121, "high": 3.156, "low": 3.097, "close": 3.128, "volume": 21120.78, "close_time": 1772470799999, "quote_volume": 66069.69488, "trades": 343, "taker_buy_base": 6385.5, "taker_buy_quote": 19990.44687 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 3.127, "high": 3.128, "low": 3.075, "close": 3.115, "volume": 14430.32, "close_time": 1772474399999, "quote_volume": 44718.51741, "trades": 292, "taker_buy_base": 5998.05, "taker_buy_quote": 18583.80421 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 3.118, "high": 3.155, "low": 3.101, "close": 3.124, "volume": 14312.3, "close_time": 1772477999999, "quote_volume": 44819.36177, "trades": 257, "taker_buy_base": 9337.59, "taker_buy_quote": 29249.62331 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 3.132, "high": 3.136, "low": 3.103, "close": 3.11, "volume": 9257.24, "close_time": 1772481599999, "quote_volume": 28886.62657, "trades": 161, "taker_buy_base": 5186.75, "taker_buy_quote": 16163.57357 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.114, "high": 3.126, "low": 3.086, "close": 3.108, "volume": 7913.54, "close_time": 1772485199999, "quote_volume": 24552.91139, "trades": 118, "taker_buy_base": 1604.16, "taker_buy_quote": 4977.82976 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 3.1, "high": 3.102, "low": 3.086, "close": 3.097, "volume": 3900.43, "close_time": 1772488799999, "quote_volume": 12082.80571, "trades": 91, "taker_buy_base": 2301.65, "taker_buy_quote": 7131.92492 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 3.106, "high": 3.133, "low": 3.105, "close": 3.117, "volume": 3456.93, "close_time": 1772492399999, "quote_volume": 10787.6299, "trades": 112, "taker_buy_base": 1762.38, "taker_buy_quote": 5497.06117 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 3.107, "high": 3.112, "low": 3.08, "close": 3.086, "volume": 1715.78, "close_time": 1772495999999, "quote_volume": 5295.29834, "trades": 83, "taker_buy_base": 259.72, "taker_buy_quote": 805.31577 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.092, "high": 3.093, "low": 3.061, "close": 3.071, "volume": 9515.64, "close_time": 1772499599999, "quote_volume": 29291.30324, "trades": 237, "taker_buy_base": 637.79, "taker_buy_quote": 1963.02671 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 3.077, "high": 3.095, "low": 3.073, "close": 3.073, "volume": 2118.65, "close_time": 1772503199999, "quote_volume": 6538.03153, "trades": 50, "taker_buy_base": 995.09, "taker_buy_quote": 3077.7601 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 3.071, "high": 3.076, "low": 3.044, "close": 3.075, "volume": 2477.76, "close_time": 1772506799999, "quote_volume": 7576.03496, "trades": 71, "taker_buy_base": 1229.8, "taker_buy_quote": 3765.74783 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 3.071, "high": 3.09, "low": 3.066, "close": 3.08, "volume": 1646.04, "close_time": 1772510399999, "quote_volume": 5068.66783, "trades": 81, "taker_buy_base": 1130.03, "taker_buy_quote": 3477.89263 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.087, "high": 3.087, "low": 3.058, "close": 3.058, "volume": 1390.94, "close_time": 1772513999999, "quote_volume": 4277.48398, "trades": 51, "taker_buy_base": 931.07, "taker_buy_quote": 2866.60599 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 3.063, "high": 3.085, "low": 3.046, "close": 3.046, "volume": 3350.04, "close_time": 1772517599999, "quote_volume": 10244.77428, "trades": 81, "taker_buy_base": 1770.87, "taker_buy_quote": 5411.97565 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 3.059, "high": 3.065, "low": 3.05, "close": 3.059, "volume": 6356.26, "close_time": 1772521199999, "quote_volume": 19419.90927, "trades": 132, "taker_buy_base": 1410.92, "taker_buy_quote": 4313.79857 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 3.058, "high": 3.074, "low": 3.054, "close": 3.062, "volume": 3182.8, "close_time": 1772524799999, "quote_volume": 9746.11272, "trades": 99, "taker_buy_base": 2426.6, "taker_buy_quote": 7430.90102 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.061, "high": 3.067, "low": 3.02, "close": 3.024, "volume": 11520.08, "close_time": 1772528399999, "quote_volume": 34877.24805, "trades": 233, "taker_buy_base": 3330.92, "taker_buy_quote": 10089.16618 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 3.023, "high": 3.039, "low": 3.001, "close": 3.005, "volume": 8666.16, "close_time": 1772531999999, "quote_volume": 26128.12423, "trades": 208, "taker_buy_base": 4731.53, "taker_buy_quote": 14272.54933 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 3.0, "high": 3.02, "low": 2.999, "close": 3.012, "volume": 10675.43, "close_time": 1772535599999, "quote_volume": 32053.34855, "trades": 89, "taker_buy_base": 1399.68, "taker_buy_quote": 4214.71284 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 3.014, "high": 3.018, "low": 2.996, "close": 3.005, "volume": 2975.71, "close_time": 1772539199999, "quote_volume": 8960.27373, "trades": 62, "taker_buy_base": 2283.58, "taker_buy_quote": 6881.91262 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.01, "high": 3.052, "low": 3.01, "close": 3.023, "volume": 4227.18, "close_time": 1772542799999, "quote_volume": 12782.18492, "trades": 72, "taker_buy_base": 1613.11, "taker_buy_quote": 4884.08493 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 3.014, "high": 3.014, "low": 2.983, "close": 2.985, "volume": 1232.49, "close_time": 1772546399999, "quote_volume": 3691.6853, "trades": 66, "taker_buy_base": 400.78, "taker_buy_quote": 1199.53014 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 2.985, "high": 3.021, "low": 2.961, "close": 2.99, "volume": 8343.72, "close_time": 1772549999999, "quote_volume": 24875.82904, "trades": 157, "taker_buy_base": 2441.09, "taker_buy_quote": 7316.36634 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 2.989, "high": 3.025, "low": 2.969, "close": 3.011, "volume": 5905.63, "close_time": 1772553599999, "quote_volume": 17644.55684, "trades": 96, "taker_buy_base": 2548.11, "taker_buy_quote": 7645.19187 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.011, "high": 3.083, "low": 3.003, "close": 3.05, "volume": 16053.69, "close_time": 1772557199999, "quote_volume": 48840.491, "trades": 327, "taker_buy_base": 6912.47, "taker_buy_quote": 21007.60817 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 3.044, "high": 3.063, "low": 3.019, "close": 3.052, "volume": 3391.9, "close_time": 1772560799999, "quote_volume": 10317.97218, "trades": 97, "taker_buy_base": 2085.56, "taker_buy_quote": 6335.51782 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 3.055, "high": 3.093, "low": 3.041, "close": 3.056, "volume": 15693.47, "close_time": 1772564399999, "quote_volume": 48282.40413, "trades": 224, "taker_buy_base": 13011.59, "taker_buy_quote": 40065.78653 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 3.053, "high": 3.061, "low": 3.033, "close": 3.043, "volume": 5393.0, "close_time": 1772567999999, "quote_volume": 16445.44733, "trades": 112, "taker_buy_base": 2792.14, "taker_buy_quote": 8528.52516 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.043, "high": 3.047, "low": 3.011, "close": 3.012, "volume": 2769.06, "close_time": 1772571599999, "quote_volume": 8390.19423, "trades": 80, "taker_buy_base": 1859.04, "taker_buy_quote": 5639.75662 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 3.013, "high": 3.014, "low": 2.993, "close": 3.01, "volume": 1501.98, "close_time": 1772575199999, "quote_volume": 4515.69969, "trades": 68, "taker_buy_base": 651.63, "taker_buy_quote": 1960.49819 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 3.024, "high": 3.047, "low": 3.023, "close": 3.041, "volume": 1147.29, "close_time": 1772578799999, "quote_volume": 3486.36628, "trades": 34, "taker_buy_base": 685.27, "taker_buy_quote": 2082.76084 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 3.049, "high": 3.056, "low": 3.03, "close": 3.03, "volume": 557.31, "close_time": 1772582399999, "quote_volume": 1696.17884, "trades": 20, "taker_buy_base": 273.6, "taker_buy_quote": 834.89998 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.029, "high": 3.044, "low": 3.017, "close": 3.029, "volume": 260.29, "close_time": 1772585999999, "quote_volume": 788.37939, "trades": 27, "taker_buy_base": 167.57, "taker_buy_quote": 508.21601 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 3.037, "high": 3.05, "low": 3.016, "close": 3.017, "volume": 5473.33, "close_time": 1772589599999, "quote_volume": 16600.56295, "trades": 105, "taker_buy_base": 2656.19, "taker_buy_quote": 8082.61634 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 3.02, "high": 3.02, "low": 3.0, "close": 3.017, "volume": 800.11, "close_time": 1772593199999, "quote_volume": 2406.08293, "trades": 135, "taker_buy_base": 538.31, "taker_buy_quote": 1619.21869 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 3.018, "high": 3.026, "low": 2.986, "close": 3.0, "volume": 3536.58, "close_time": 1772596799999, "quote_volume": 10634.7833, "trades": 216, "taker_buy_base": 1556.04, "taker_buy_quote": 4681.0095 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.01, "high": 3.011, "low": 2.985, "close": 2.999, "volume": 1698.77, "close_time": 1772600399999, "quote_volume": 5090.73339, "trades": 42, "taker_buy_base": 1289.73, "taker_buy_quote": 3866.48801 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 2.997, "high": 3.02, "low": 2.993, "close": 3.015, "volume": 2730.86, "close_time": 1772603999999, "quote_volume": 8205.96213, "trades": 48, "taker_buy_base": 1251.3, "taker_buy_quote": 3768.33206 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 3.006, "high": 3.025, "low": 3.0, "close": 3.019, "volume": 667.35, "close_time": 1772607599999, "quote_volume": 2006.67679, "trades": 21, "taker_buy_base": 440.23, "taker_buy_quote": 1323.57498 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 3.018, "high": 3.057, "low": 3.015, "close": 3.051, "volume": 2818.25, "close_time": 1772611199999, "quote_volume": 8569.31973, "trades": 103, "taker_buy_base": 1421.31, "taker_buy_quote": 4319.98993 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.042, "high": 3.115, "low": 3.035, "close": 3.108, "volume": 9211.48, "close_time": 1772614799999, "quote_volume": 28337.54398, "trades": 226, "taker_buy_base": 5553.59, "taker_buy_quote": 17110.60581 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 3.109, "high": 3.136, "low": 3.092, "close": 3.121, "volume": 16330.46, "close_time": 1772618399999, "quote_volume": 50863.31565, "trades": 303, "taker_buy_base": 7162.05, "taker_buy_quote": 22327.14572 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 3.123, "high": 3.125, "low": 3.075, "close": 3.082, "volume": 14032.03, "close_time": 1772621999999, "quote_volume": 43465.58108, "trades": 268, "taker_buy_base": 9226.84, "taker_buy_quote": 28591.25424 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 3.085, "high": 3.093, "low": 3.053, "close": 3.072, "volume": 2725.16, "close_time": 1772625599999, "quote_volume": 8386.66856, "trades": 92, "taker_buy_base": 927.71, "taker_buy_quote": 2853.95774 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.07, "high": 3.073, "low": 3.038, "close": 3.055, "volume": 4296.48, "close_time": 1772629199999, "quote_volume": 13121.9021, "trades": 124, "taker_buy_base": 2638.95, "taker_buy_quote": 8060.4825 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 3.055, "high": 3.093, "low": 3.055, "close": 3.089, "volume": 9733.63, "close_time": 1772632799999, "quote_volume": 29998.56767, "trades": 152, "taker_buy_base": 5486.41, "taker_buy_quote": 16909.21625 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 3.09, "high": 3.129, "low": 3.063, "close": 3.094, "volume": 10882.53, "close_time": 1772636399999, "quote_volume": 33663.0716, "trades": 230, "taker_buy_base": 5266.23, "taker_buy_quote": 16324.4371 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 3.086, "high": 3.148, "low": 3.086, "close": 3.148, "volume": 9045.66, "close_time": 1772639999999, "quote_volume": 28212.47515, "trades": 216, "taker_buy_base": 4919.53, "taker_buy_quote": 15330.39435 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.148, "high": 3.155, "low": 3.109, "close": 3.121, "volume": 18692.68, "close_time": 1772643599999, "quote_volume": 58442.50768, "trades": 222, "taker_buy_base": 11085.16, "taker_buy_quote": 34613.35908 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 3.122, "high": 3.133, "low": 3.088, "close": 3.122, "volume": 9344.03, "close_time": 1772647199999, "quote_volume": 29099.32614, "trades": 161, "taker_buy_base": 5394.02, "taker_buy_quote": 16814.19196 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 3.123, "high": 3.137, "low": 3.102, "close": 3.127, "volume": 12278.34, "close_time": 1772650799999, "quote_volume": 38351.97735, "trades": 197, "taker_buy_base": 5856.19, "taker_buy_quote": 18314.01371 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 3.131, "high": 3.176, "low": 3.125, "close": 3.143, "volume": 9574.51, "close_time": 1772654399999, "quote_volume": 30172.15488, "trades": 257, "taker_buy_base": 4635.67, "taker_buy_quote": 14608.44214 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.144, "high": 3.177, "low": 3.132, "close": 3.145, "volume": 7576.32, "close_time": 1772657999999, "quote_volume": 23930.6023, "trades": 174, "taker_buy_base": 4615.99, "taker_buy_quote": 14581.68049 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 3.146, "high": 3.149, "low": 3.13, "close": 3.142, "volume": 8091.57, "close_time": 1772661599999, "quote_volume": 25395.48432, "trades": 156, "taker_buy_base": 4418.05, "taker_buy_quote": 13862.09587 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 3.152, "high": 3.163, "low": 3.109, "close": 3.117, "volume": 2399.91, "close_time": 1772665199999, "quote_volume": 7537.86081, "trades": 86, "taker_buy_base": 210.73, "taker_buy_quote": 662.00516 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 3.107, "high": 3.126, "low": 3.085, "close": 3.121, "volume": 3972.2, "close_time": 1772668799999, "quote_volume": 12326.00902, "trades": 101, "taker_buy_base": 1345.27, "taker_buy_quote": 4179.05448 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.121, "high": 3.122, "low": 3.094, "close": 3.106, "volume": 4596.46, "close_time": 1772672399999, "quote_volume": 14260.24908, "trades": 77, "taker_buy_base": 2745.71, "taker_buy_quote": 8521.41642 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 3.104, "high": 3.118, "low": 3.075, "close": 3.085, "volume": 2614.06, "close_time": 1772675999999, "quote_volume": 8057.43823, "trades": 74, "taker_buy_base": 1147.86, "taker_buy_quote": 3541.2441 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 3.085, "high": 3.109, "low": 3.085, "close": 3.091, "volume": 3760.07, "close_time": 1772679599999, "quote_volume": 11631.90677, "trades": 63, "taker_buy_base": 2993.2, "taker_buy_quote": 9256.45002 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 3.091, "high": 3.098, "low": 3.059, "close": 3.071, "volume": 5635.37, "close_time": 1772683199999, "quote_volume": 17398.3269, "trades": 96, "taker_buy_base": 2645.08, "taker_buy_quote": 8161.65562 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.072, "high": 3.101, "low": 3.072, "close": 3.101, "volume": 4344.88, "close_time": 1772686799999, "quote_volume": 13433.66446, "trades": 67, "taker_buy_base": 3179.38, "taker_buy_quote": 9836.55463 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 3.095, "high": 3.098, "low": 3.06, "close": 3.069, "volume": 828.9, "close_time": 1772690399999, "quote_volume": 2550.32624, "trades": 39, "taker_buy_base": 115.82, "taker_buy_quote": 355.96971 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 3.069, "high": 3.093, "low": 3.06, "close": 3.093, "volume": 17375.83, "close_time": 1772693999999, "quote_volume": 53374.08572, "trades": 270, "taker_buy_base": 10384.67, "taker_buy_quote": 31927.4472 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 3.092, "high": 3.107, "low": 3.064, "close": 3.075, "volume": 2998.81, "close_time": 1772697599999, "quote_volume": 9269.88783, "trades": 144, "taker_buy_base": 1513.52, "taker_buy_quote": 4687.43103 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.069, "high": 3.082, "low": 3.063, "close": 3.08, "volume": 6049.19, "close_time": 1772701199999, "quote_volume": 18562.64261, "trades": 76, "taker_buy_base": 1157.34, "taker_buy_quote": 3560.67515 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 3.08, "high": 3.121, "low": 3.08, "close": 3.105, "volume": 15617.71, "close_time": 1772704799999, "quote_volume": 48416.52632, "trades": 206, "taker_buy_base": 3862.6, "taker_buy_quote": 11977.76894 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 3.102, "high": 3.134, "low": 3.094, "close": 3.116, "volume": 3680.71, "close_time": 1772708399999, "quote_volume": 11468.06084, "trades": 128, "taker_buy_base": 2663.14, "taker_buy_quote": 8303.75695 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 3.116, "high": 3.118, "low": 3.075, "close": 3.084, "volume": 12715.33, "close_time": 1772711999999, "quote_volume": 39327.6173, "trades": 258, "taker_buy_base": 4941.93, "taker_buy_quote": 15300.12621 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.084, "high": 3.103, "low": 3.071, "close": 3.102, "volume": 3084.96, "close_time": 1772715599999, "quote_volume": 9500.69264, "trades": 109, "taker_buy_base": 1886.99, "taker_buy_quote": 5813.41274 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 3.096, "high": 3.096, "low": 3.053, "close": 3.071, "volume": 5216.92, "close_time": 1772719199999, "quote_volume": 16014.48961, "trades": 170, "taker_buy_base": 2362.54, "taker_buy_quote": 7255.06778 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 3.078, "high": 3.119, "low": 3.075, "close": 3.111, "volume": 14565.19, "close_time": 1772722799999, "quote_volume": 45097.10403, "trades": 367, "taker_buy_base": 7630.33, "taker_buy_quote": 23649.63775 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 3.114, "high": 3.114, "low": 3.032, "close": 3.036, "volume": 7066.98, "close_time": 1772726399999, "quote_volume": 21611.59752, "trades": 274, "taker_buy_base": 1639.68, "taker_buy_quote": 5024.85505 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.039, "high": 3.041, "low": 2.989, "close": 3.024, "volume": 9140.0, "close_time": 1772729999999, "quote_volume": 27533.97753, "trades": 242, "taker_buy_base": 1982.91, "taker_buy_quote": 5978.77437 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 3.024, "high": 3.039, "low": 2.995, "close": 3.003, "volume": 3631.6, "close_time": 1772733599999, "quote_volume": 10902.14675, "trades": 102, "taker_buy_base": 635.66, "taker_buy_quote": 1912.48382 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 3.0, "high": 3.027, "low": 2.999, "close": 3.022, "volume": 5405.38, "close_time": 1772737199999, "quote_volume": 16269.08527, "trades": 94, "taker_buy_base": 2347.63, "taker_buy_quote": 7079.56159 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 3.032, "high": 3.056, "low": 3.032, "close": 3.039, "volume": 11634.81, "close_time": 1772740799999, "quote_volume": 35291.78047, "trades": 119, "taker_buy_base": 9166.98, "taker_buy_quote": 27801.35883 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.037, "high": 3.073, "low": 3.032, "close": 3.066, "volume": 5017.57, "close_time": 1772744399999, "quote_volume": 15356.59356, "trades": 168, "taker_buy_base": 1299.78, "taker_buy_quote": 3985.29165 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 3.065, "high": 3.075, "low": 3.043, "close": 3.047, "volume": 4574.75, "close_time": 1772747999999, "quote_volume": 13952.86823, "trades": 135, "taker_buy_base": 3553.71, "taker_buy_quote": 10836.25927 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 3.047, "high": 3.047, "low": 3.027, "close": 3.033, "volume": 1741.55, "close_time": 1772751599999, "quote_volume": 5285.83306, "trades": 82, "taker_buy_base": 1168.39, "taker_buy_quote": 3547.48505 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 3.031, "high": 3.038, "low": 3.02, "close": 3.022, "volume": 2285.72, "close_time": 1772755199999, "quote_volume": 6908.39343, "trades": 94, "taker_buy_base": 1313.69, "taker_buy_quote": 3970.48437 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.022, "high": 3.027, "low": 3.012, "close": 3.013, "volume": 1148.34, "close_time": 1772758799999, "quote_volume": 3468.78714, "trades": 56, "taker_buy_base": 685.94, "taker_buy_quote": 2072.9573 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 3.015, "high": 3.038, "low": 2.999, "close": 3.038, "volume": 4565.56, "close_time": 1772762399999, "quote_volume": 13764.08335, "trades": 101, "taker_buy_base": 2185.21, "taker_buy_quote": 6572.97095 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 3.034, "high": 3.04, "low": 3.026, "close": 3.033, "volume": 1280.58, "close_time": 1772765999999, "quote_volume": 3885.6926, "trades": 38, "taker_buy_base": 1166.56, "taker_buy_quote": 3539.79268 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 3.03, "high": 3.033, "low": 3.023, "close": 3.025, "volume": 888.49, "close_time": 1772769599999, "quote_volume": 2688.71124, "trades": 30, "taker_buy_base": 330.31, "taker_buy_quote": 1000.27705 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.028, "high": 3.032, "low": 3.006, "close": 3.019, "volume": 1540.53, "close_time": 1772773199999, "quote_volume": 4654.86774, "trades": 42, "taker_buy_base": 683.14, "taker_buy_quote": 2062.53678 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 3.019, "high": 3.031, "low": 2.999, "close": 3.022, "volume": 2236.66, "close_time": 1772776799999, "quote_volume": 6741.54923, "trades": 57, "taker_buy_base": 923.22, "taker_buy_quote": 2778.22031 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 3.023, "high": 3.041, "low": 3.023, "close": 3.033, "volume": 586.86, "close_time": 1772780399999, "quote_volume": 1776.53965, "trades": 33, "taker_buy_base": 273.84, "taker_buy_quote": 828.93021 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 3.034, "high": 3.048, "low": 3.021, "close": 3.044, "volume": 2758.98, "close_time": 1772783999999, "quote_volume": 8361.29833, "trades": 53, "taker_buy_base": 1488.81, "taker_buy_quote": 4519.61777 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.044, "high": 3.045, "low": 3.017, "close": 3.017, "volume": 2554.96, "close_time": 1772787599999, "quote_volume": 7733.0972, "trades": 79, "taker_buy_base": 1397.65, "taker_buy_quote": 4232.33607 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 3.018, "high": 3.018, "low": 2.985, "close": 3.0, "volume": 2062.12, "close_time": 1772791199999, "quote_volume": 6172.22251, "trades": 88, "taker_buy_base": 901.65, "taker_buy_quote": 2698.69142 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 3.006, "high": 3.025, "low": 3.002, "close": 3.002, "volume": 8723.6, "close_time": 1772794799999, "quote_volume": 26247.207, "trades": 81, "taker_buy_base": 2111.19, "taker_buy_quote": 6361.82957 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 3.0, "high": 3.003, "low": 2.985, "close": 2.986, "volume": 1563.96, "close_time": 1772798399999, "quote_volume": 4683.43488, "trades": 61, "taker_buy_base": 789.06, "taker_buy_quote": 2364.73955 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.984, "high": 2.984, "low": 2.946, "close": 2.971, "volume": 8638.03, "close_time": 1772801999999, "quote_volume": 25585.51132, "trades": 190, "taker_buy_base": 3708.06, "taker_buy_quote": 10959.96088 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 2.966, "high": 2.994, "low": 2.934, "close": 2.934, "volume": 23203.82, "close_time": 1772805599999, "quote_volume": 68768.6964, "trades": 370, "taker_buy_base": 11133.62, "taker_buy_quote": 33027.57771 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 2.933, "high": 2.938, "low": 2.879, "close": 2.888, "volume": 24504.43, "close_time": 1772809199999, "quote_volume": 71141.40036, "trades": 402, "taker_buy_base": 5964.47, "taker_buy_quote": 17309.73979 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 2.889, "high": 2.906, "low": 2.852, "close": 2.873, "volume": 23851.52, "close_time": 1772812799999, "quote_volume": 68881.94328, "trades": 370, "taker_buy_base": 10241.51, "taker_buy_quote": 29578.42523 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.862, "high": 2.882, "low": 2.851, "close": 2.865, "volume": 3221.42, "close_time": 1772816399999, "quote_volume": 9249.00265, "trades": 72, "taker_buy_base": 2060.85, "taker_buy_quote": 5930.09148 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 2.873, "high": 2.89, "low": 2.834, "close": 2.853, "volume": 16951.5, "close_time": 1772819999999, "quote_volume": 48573.01605, "trades": 250, "taker_buy_base": 5814.35, "taker_buy_quote": 16679.49425 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 2.862, "high": 2.888, "low": 2.862, "close": 2.879, "volume": 14440.66, "close_time": 1772823599999, "quote_volume": 41592.074, "trades": 195, "taker_buy_base": 5163.91, "taker_buy_quote": 14875.19202 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 2.882, "high": 2.89, "low": 2.877, "close": 2.882, "volume": 812.17, "close_time": 1772827199999, "quote_volume": 2342.21256, "trades": 24, "taker_buy_base": 764.97, "taker_buy_quote": 2206.17812 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.886, "high": 2.893, "low": 2.882, "close": 2.892, "volume": 5974.9, "close_time": 1772830799999, "quote_volume": 17257.31665, "trades": 31, "taker_buy_base": 5376.82, "taker_buy_quote": 15528.3878 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 2.894, "high": 2.907, "low": 2.885, "close": 2.9, "volume": 10860.94, "close_time": 1772834399999, "quote_volume": 31491.35093, "trades": 105, "taker_buy_base": 9905.07, "taker_buy_quote": 28724.39616 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 2.904, "high": 2.913, "low": 2.904, "close": 2.913, "volume": 2096.39, "close_time": 1772837999999, "quote_volume": 6102.06165, "trades": 25, "taker_buy_base": 2058.51, "taker_buy_quote": 5991.98931 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 2.912, "high": 2.916, "low": 2.9, "close": 2.903, "volume": 6631.93, "close_time": 1772841599999, "quote_volume": 19301.45004, "trades": 61, "taker_buy_base": 1874.21, "taker_buy_quote": 5450.3015 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.902, "high": 2.917, "low": 2.902, "close": 2.917, "volume": 265.57, "close_time": 1772845199999, "quote_volume": 771.36112, "trades": 7, "taker_buy_base": 258.14, "taker_buy_quote": 749.72496 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 2.903, "high": 2.903, "low": 2.89, "close": 2.89, "volume": 1457.49, "close_time": 1772848799999, "quote_volume": 4218.03355, "trades": 26, "taker_buy_base": 881.0, "taker_buy_quote": 2549.614 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 2.886, "high": 2.886, "low": 2.876, "close": 2.884, "volume": 3451.2, "close_time": 1772852399999, "quote_volume": 9945.50417, "trades": 61, "taker_buy_base": 1948.15, "taker_buy_quote": 5617.57575 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 2.89, "high": 2.893, "low": 2.889, "close": 2.89, "volume": 368.99, "close_time": 1772855999999, "quote_volume": 1066.32924, "trades": 14, "taker_buy_base": 365.94, "taker_buy_quote": 1057.51779 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.892, "high": 2.903, "low": 2.884, "close": 2.903, "volume": 2195.26, "close_time": 1772859599999, "quote_volume": 6344.65437, "trades": 27, "taker_buy_base": 985.11, "taker_buy_quote": 2848.31689 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 2.907, "high": 2.907, "low": 2.89, "close": 2.896, "volume": 1266.34, "close_time": 1772863199999, "quote_volume": 3668.86563, "trades": 17, "taker_buy_base": 178.3, "taker_buy_quote": 516.2519 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 2.89, "high": 2.89, "low": 2.863, "close": 2.866, "volume": 1666.58, "close_time": 1772866799999, "quote_volume": 4793.57247, "trades": 48, "taker_buy_base": 254.39, "taker_buy_quote": 730.99781 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 2.863, "high": 2.875, "low": 2.853, "close": 2.867, "volume": 7337.09, "close_time": 1772870399999, "quote_volume": 21009.81195, "trades": 110, "taker_buy_base": 3125.32, "taker_buy_quote": 8949.97608 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.873, "high": 2.886, "low": 2.866, "close": 2.866, "volume": 4725.97, "close_time": 1772873999999, "quote_volume": 13590.21791, "trades": 72, "taker_buy_base": 2781.14, "taker_buy_quote": 7996.80359 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 2.868, "high": 2.886, "low": 2.861, "close": 2.883, "volume": 9746.38, "close_time": 1772877599999, "quote_volume": 28036.01994, "trades": 136, "taker_buy_base": 4188.85, "taker_buy_quote": 12052.56515 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 2.882, "high": 2.891, "low": 2.881, "close": 2.891, "volume": 1220.24, "close_time": 1772881199999, "quote_volume": 3519.6742, "trades": 40, "taker_buy_base": 516.23, "taker_buy_quote": 1490.28796 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 2.886, "high": 2.904, "low": 2.883, "close": 2.889, "volume": 2065.75, "close_time": 1772884799999, "quote_volume": 5985.41229, "trades": 79, "taker_buy_base": 1268.25, "taker_buy_quote": 3677.86352 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.891, "high": 2.9, "low": 2.89, "close": 2.9, "volume": 2857.93, "close_time": 1772888399999, "quote_volume": 8272.00498, "trades": 32, "taker_buy_base": 1171.46, "taker_buy_quote": 3395.75135 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 2.89, "high": 2.907, "low": 2.882, "close": 2.901, "volume": 2600.97, "close_time": 1772891999999, "quote_volume": 7535.42133, "trades": 52, "taker_buy_base": 1690.93, "taker_buy_quote": 4896.29154 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 2.899, "high": 2.899, "low": 2.859, "close": 2.881, "volume": 5382.23, "close_time": 1772895599999, "quote_volume": 15446.205, "trades": 127, "taker_buy_base": 1567.5, "taker_buy_quote": 4494.566 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 2.877, "high": 2.877, "low": 2.845, "close": 2.862, "volume": 3821.8, "close_time": 1772899199999, "quote_volume": 10937.93517, "trades": 95, "taker_buy_base": 1791.64, "taker_buy_quote": 5130.94629 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.862, "high": 2.88, "low": 2.858, "close": 2.878, "volume": 5334.01, "close_time": 1772902799999, "quote_volume": 15294.80153, "trades": 104, "taker_buy_base": 2460.79, "taker_buy_quote": 7058.10807 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 2.88, "high": 2.897, "low": 2.88, "close": 2.896, "volume": 4147.09, "close_time": 1772906399999, "quote_volume": 11999.16358, "trades": 80, "taker_buy_base": 1774.83, "taker_buy_quote": 5135.05821 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 2.894, "high": 2.894, "low": 2.861, "close": 2.863, "volume": 9791.78, "close_time": 1772909999999, "quote_volume": 28088.74586, "trades": 150, "taker_buy_base": 515.3, "taker_buy_quote": 1480.01787 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 2.866, "high": 2.866, "low": 2.836, "close": 2.848, "volume": 7189.33, "close_time": 1772913599999, "quote_volume": 20471.95064, "trades": 166, "taker_buy_base": 3078.8, "taker_buy_quote": 8761.33366 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.849, "high": 2.858, "low": 2.849, "close": 2.85, "volume": 1477.52, "close_time": 1772917199999, "quote_volume": 4213.37507, "trades": 34, "taker_buy_base": 725.48, "taker_buy_quote": 2068.77457 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 2.85, "high": 2.853, "low": 2.839, "close": 2.846, "volume": 794.93, "close_time": 1772920799999, "quote_volume": 2263.13728, "trades": 35, "taker_buy_base": 563.07, "taker_buy_quote": 1603.0355 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 2.848, "high": 2.848, "low": 2.813, "close": 2.813, "volume": 10556.06, "close_time": 1772924399999, "quote_volume": 29842.79404, "trades": 146, "taker_buy_base": 7683.9, "taker_buy_quote": 21719.38738 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 2.821, "high": 2.832, "low": 2.821, "close": 2.828, "volume": 4105.33, "close_time": 1772927999999, "quote_volume": 11621.7259, "trades": 41, "taker_buy_base": 1818.1, "taker_buy_quote": 5145.73286 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.829, "high": 2.834, "low": 2.81, "close": 2.812, "volume": 4616.97, "close_time": 1772931599999, "quote_volume": 13020.99473, "trades": 84, "taker_buy_base": 1124.13, "taker_buy_quote": 3170.81424 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 2.81, "high": 2.83, "low": 2.81, "close": 2.824, "volume": 11328.94, "close_time": 1772935199999, "quote_volume": 31859.65086, "trades": 189, "taker_buy_base": 2388.43, "taker_buy_quote": 6730.14417 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 2.819, "high": 2.819, "low": 2.784, "close": 2.794, "volume": 3580.86, "close_time": 1772938799999, "quote_volume": 10038.42034, "trades": 90, "taker_buy_base": 1330.34, "taker_buy_quote": 3729.63966 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 2.797, "high": 2.813, "low": 2.797, "close": 2.809, "volume": 1672.6, "close_time": 1772942399999, "quote_volume": 4701.67311, "trades": 28, "taker_buy_base": 767.62, "taker_buy_quote": 2156.77082 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.809, "high": 2.81, "low": 2.788, "close": 2.794, "volume": 1554.22, "close_time": 1772945999999, "quote_volume": 4341.39917, "trades": 27, "taker_buy_base": 271.56, "taker_buy_quote": 761.51312 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 2.803, "high": 2.827, "low": 2.803, "close": 2.823, "volume": 4239.04, "close_time": 1772949599999, "quote_volume": 11945.88365, "trades": 90, "taker_buy_base": 2286.02, "taker_buy_quote": 6430.86096 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 2.821, "high": 2.832, "low": 2.815, "close": 2.83, "volume": 574.07, "close_time": 1772953199999, "quote_volume": 1621.3917, "trades": 15, "taker_buy_base": 516.55, "taker_buy_quote": 1459.31666 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 2.832, "high": 2.847, "low": 2.832, "close": 2.838, "volume": 1393.28, "close_time": 1772956799999, "quote_volume": 3962.38078, "trades": 39, "taker_buy_base": 924.74, "taker_buy_quote": 2631.54486 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.832, "high": 2.835, "low": 2.82, "close": 2.828, "volume": 504.21, "close_time": 1772960399999, "quote_volume": 1425.55896, "trades": 28, "taker_buy_base": 122.28, "taker_buy_quote": 345.75841 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 2.828, "high": 2.846, "low": 2.825, "close": 2.844, "volume": 2444.36, "close_time": 1772963999999, "quote_volume": 6945.77614, "trades": 57, "taker_buy_base": 450.55, "taker_buy_quote": 1277.23621 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 2.844, "high": 2.88, "low": 2.844, "close": 2.864, "volume": 1959.87, "close_time": 1772967599999, "quote_volume": 5609.54821, "trades": 67, "taker_buy_base": 1224.56, "taker_buy_quote": 3504.38794 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 2.86, "high": 2.86, "low": 2.838, "close": 2.84, "volume": 497.73, "close_time": 1772971199999, "quote_volume": 1416.03455, "trades": 33, "taker_buy_base": 183.28, "taker_buy_quote": 521.71852 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.844, "high": 2.864, "low": 2.819, "close": 2.843, "volume": 3769.82, "close_time": 1772974799999, "quote_volume": 10709.90525, "trades": 113, "taker_buy_base": 1364.22, "taker_buy_quote": 3873.93378 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 2.846, "high": 2.846, "low": 2.813, "close": 2.834, "volume": 2815.69, "close_time": 1772978399999, "quote_volume": 7966.27633, "trades": 69, "taker_buy_base": 1852.56, "taker_buy_quote": 5243.16044 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 2.834, "high": 2.839, "low": 2.81, "close": 2.82, "volume": 2596.66, "close_time": 1772981999999, "quote_volume": 7312.08802, "trades": 38, "taker_buy_base": 178.81, "taker_buy_quote": 505.05805 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 2.82, "high": 2.82, "low": 2.8, "close": 2.801, "volume": 2150.03, "close_time": 1772985599999, "quote_volume": 6031.84215, "trades": 52, "taker_buy_base": 1234.8, "taker_buy_quote": 3463.37072 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.808, "high": 2.812, "low": 2.791, "close": 2.798, "volume": 2939.02, "close_time": 1772989199999, "quote_volume": 8226.81579, "trades": 65, "taker_buy_base": 1012.41, "taker_buy_quote": 2838.66611 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 2.801, "high": 2.815, "low": 2.799, "close": 2.801, "volume": 1117.28, "close_time": 1772992799999, "quote_volume": 3134.79745, "trades": 43, "taker_buy_base": 326.34, "taker_buy_quote": 914.98457 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 2.801, "high": 2.807, "low": 2.795, "close": 2.807, "volume": 1658.95, "close_time": 1772996399999, "quote_volume": 4648.39549, "trades": 50, "taker_buy_base": 1062.32, "taker_buy_quote": 2977.56635 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 2.809, "high": 2.852, "low": 2.807, "close": 2.838, "volume": 764.83, "close_time": 1772999999999, "quote_volume": 2164.35213, "trades": 57, "taker_buy_base": 369.17, "taker_buy_quote": 1047.30935 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.838, "high": 2.848, "low": 2.829, "close": 2.837, "volume": 578.97, "close_time": 1773003599999, "quote_volume": 1643.04919, "trades": 31, "taker_buy_base": 278.88, "taker_buy_quote": 791.70706 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 2.835, "high": 2.835, "low": 2.815, "close": 2.823, "volume": 1770.57, "close_time": 1773007199999, "quote_volume": 4999.05895, "trades": 47, "taker_buy_base": 1493.04, "taker_buy_quote": 4216.6045 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 2.821, "high": 2.821, "low": 2.764, "close": 2.813, "volume": 12174.12, "close_time": 1773010799999, "quote_volume": 33929.37778, "trades": 286, "taker_buy_base": 5736.01, "taker_buy_quote": 16013.21771 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 2.818, "high": 2.823, "low": 2.79, "close": 2.801, "volume": 1693.37, "close_time": 1773014399999, "quote_volume": 4756.54402, "trades": 65, "taker_buy_base": 421.93, "taker_buy_quote": 1185.35635 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.803, "high": 2.844, "low": 2.796, "close": 2.819, "volume": 4027.91, "close_time": 1773017999999, "quote_volume": 11355.13279, "trades": 98, "taker_buy_base": 2291.64, "taker_buy_quote": 6466.05763 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 2.819, "high": 2.839, "low": 2.806, "close": 2.813, "volume": 3087.25, "close_time": 1773021599999, "quote_volume": 8717.13084, "trades": 72, "taker_buy_base": 1515.84, "taker_buy_quote": 4280.54751 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 2.814, "high": 2.846, "low": 2.804, "close": 2.844, "volume": 921.33, "close_time": 1773025199999, "quote_volume": 2598.4006, "trades": 42, "taker_buy_base": 711.75, "taker_buy_quote": 2008.71178 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 2.84, "high": 2.883, "low": 2.838, "close": 2.844, "volume": 3126.15, "close_time": 1773028799999, "quote_volume": 8944.35276, "trades": 119, "taker_buy_base": 2302.87, "taker_buy_quote": 6592.74321 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.851, "high": 2.87, "low": 2.846, "close": 2.852, "volume": 1502.11, "close_time": 1773032399999, "quote_volume": 4285.5333, "trades": 24, "taker_buy_base": 1493.49, "taker_buy_quote": 4260.96028 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 2.85, "high": 2.914, "low": 2.849, "close": 2.898, "volume": 15467.81, "close_time": 1773035999999, "quote_volume": 44889.9012, "trades": 207, "taker_buy_base": 11176.94, "taker_buy_quote": 32449.77824 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 2.905, "high": 2.908, "low": 2.886, "close": 2.892, "volume": 1874.58, "close_time": 1773039599999, "quote_volume": 5432.10334, "trades": 67, "taker_buy_base": 967.51, "taker_buy_quote": 2800.78235 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 2.89, "high": 2.902, "low": 2.855, "close": 2.89, "volume": 1507.86, "close_time": 1773043199999, "quote_volume": 4344.22174, "trades": 82, "taker_buy_base": 833.68, "taker_buy_quote": 2407.59559 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.9, "high": 2.925, "low": 2.897, "close": 2.898, "volume": 5719.27, "close_time": 1773046799999, "quote_volume": 16649.76721, "trades": 114, "taker_buy_base": 3235.98, "taker_buy_quote": 9420.5833 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 2.895, "high": 2.924, "low": 2.885, "close": 2.896, "volume": 3370.86, "close_time": 1773050399999, "quote_volume": 9802.56107, "trades": 73, "taker_buy_base": 2495.8, "taker_buy_quote": 7268.43239 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 2.896, "high": 2.897, "low": 2.878, "close": 2.88, "volume": 4046.5, "close_time": 1773053999999, "quote_volume": 11686.22112, "trades": 109, "taker_buy_base": 1204.24, "taker_buy_quote": 3482.43802 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 2.881, "high": 2.896, "low": 2.865, "close": 2.881, "volume": 2908.33, "close_time": 1773057599999, "quote_volume": 8371.72104, "trades": 74, "taker_buy_base": 1542.91, "taker_buy_quote": 4441.88069 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.887, "high": 2.906, "low": 2.883, "close": 2.895, "volume": 2236.35, "close_time": 1773061199999, "quote_volume": 6487.78277, "trades": 62, "taker_buy_base": 1250.75, "taker_buy_quote": 3629.14084 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2.902, "high": 2.93, "low": 2.896, "close": 2.913, "volume": 7583.87, "close_time": 1773064799999, "quote_volume": 22109.28726, "trades": 167, "taker_buy_base": 4167.34, "taker_buy_quote": 12163.51016 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.916, "high": 2.916, "low": 2.889, "close": 2.904, "volume": 7399.42, "close_time": 1773068399999, "quote_volume": 21463.00797, "trades": 126, "taker_buy_base": 2592.38, "taker_buy_quote": 7520.81529 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.91, "high": 2.917, "low": 2.891, "close": 2.91, "volume": 2727.24, "close_time": 1773071999999, "quote_volume": 7944.77516, "trades": 33, "taker_buy_base": 2337.67, "taker_buy_quote": 6814.39531 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.911, "high": 2.93, "low": 2.91, "close": 2.916, "volume": 4078.25, "close_time": 1773075599999, "quote_volume": 11907.63986, "trades": 96, "taker_buy_base": 1608.0, "taker_buy_quote": 4697.58182 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.919, "high": 2.929, "low": 2.917, "close": 2.921, "volume": 6866.43, "close_time": 1773079199999, "quote_volume": 20081.36282, "trades": 60, "taker_buy_base": 6295.95, "taker_buy_quote": 18415.41475 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.919, "high": 2.927, "low": 2.907, "close": 2.908, "volume": 930.44, "close_time": 1773082799999, "quote_volume": 2710.71587, "trades": 41, "taker_buy_base": 367.02, "taker_buy_quote": 1070.74802 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.915, "high": 2.979, "low": 2.909, "close": 2.93, "volume": 10603.95, "close_time": 1773086399999, "quote_volume": 31402.78538, "trades": 229, "taker_buy_base": 8103.88, "taker_buy_quote": 24027.1776 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.934, "high": 2.942, "low": 2.92, "close": 2.94, "volume": 2579.64, "close_time": 1773089999999, "quote_volume": 7556.20914, "trades": 100, "taker_buy_base": 2207.94, "taker_buy_quote": 6468.57833 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 2.939, "high": 2.958, "low": 2.933, "close": 2.941, "volume": 9335.94, "close_time": 1773093599999, "quote_volume": 27468.09219, "trades": 150, "taker_buy_base": 5238.74, "taker_buy_quote": 15422.13833 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.937, "high": 2.938, "low": 2.888, "close": 2.897, "volume": 15622.55, "close_time": 1773097199999, "quote_volume": 45431.60292, "trades": 122, "taker_buy_base": 5847.33, "taker_buy_quote": 17076.26571 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 2.898, "high": 2.91, "low": 2.895, "close": 2.899, "volume": 1833.58, "close_time": 1773100799999, "quote_volume": 5323.92498, "trades": 63, "taker_buy_base": 1283.41, "taker_buy_quote": 3726.96163 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.9, "high": 2.929, "low": 2.9, "close": 2.916, "volume": 1406.7, "close_time": 1773104399999, "quote_volume": 4102.46698, "trades": 72, "taker_buy_base": 937.37, "taker_buy_quote": 2731.67918 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.918, "high": 2.931, "low": 2.901, "close": 2.916, "volume": 1695.74, "close_time": 1773107999999, "quote_volume": 4940.67011, "trades": 44, "taker_buy_base": 645.18, "taker_buy_quote": 1881.85971 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.922, "high": 2.96, "low": 2.917, "close": 2.945, "volume": 12107.2, "close_time": 1773111599999, "quote_volume": 35770.56051, "trades": 131, "taker_buy_base": 11462.78, "taker_buy_quote": 33876.59068 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.942, "high": 2.947, "low": 2.918, "close": 2.921, "volume": 3692.91, "close_time": 1773115199999, "quote_volume": 10814.86502, "trades": 87, "taker_buy_base": 530.41, "taker_buy_quote": 1554.08525 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.926, "high": 2.943, "low": 2.926, "close": 2.938, "volume": 186.16, "close_time": 1773118799999, "quote_volume": 546.03789, "trades": 16, "taker_buy_base": 122.74, "taker_buy_quote": 359.74427 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.938, "high": 2.939, "low": 2.92, "close": 2.921, "volume": 1263.21, "close_time": 1773122399999, "quote_volume": 3705.07854, "trades": 27, "taker_buy_base": 176.15, "taker_buy_quote": 516.47315 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.925, "high": 2.925, "low": 2.91, "close": 2.924, "volume": 3453.28, "close_time": 1773125999999, "quote_volume": 10068.22328, "trades": 75, "taker_buy_base": 980.22, "taker_buy_quote": 2858.13071 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.924, "high": 2.962, "low": 2.924, "close": 2.962, "volume": 11465.21, "close_time": 1773129599999, "quote_volume": 33813.60837, "trades": 191, "taker_buy_base": 4924.39, "taker_buy_quote": 14521.65279 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.963, "high": 2.995, "low": 2.963, "close": 2.969, "volume": 19222.0, "close_time": 1773133199999, "quote_volume": 57336.13684, "trades": 336, "taker_buy_base": 11879.18, "taker_buy_quote": 35426.6079 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.976, "high": 2.99, "low": 2.966, "close": 2.974, "volume": 11018.22, "close_time": 1773136799999, "quote_volume": 32800.5601, "trades": 204, "taker_buy_base": 5862.55, "taker_buy_quote": 17448.41254 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.972, "high": 2.972, "low": 2.954, "close": 2.962, "volume": 8194.76, "close_time": 1773140399999, "quote_volume": 24286.90182, "trades": 113, "taker_buy_base": 4583.65, "taker_buy_quote": 13584.97384 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.961, "high": 2.965, "low": 2.951, "close": 2.963, "volume": 3960.56, "close_time": 1773143999999, "quote_volume": 11726.45086, "trades": 80, "taker_buy_base": 379.77, "taker_buy_quote": 1124.60861 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.961, "high": 2.97, "low": 2.958, "close": 2.965, "volume": 1929.03, "close_time": 1773147599999, "quote_volume": 5714.12511, "trades": 67, "taker_buy_base": 1744.66, "taker_buy_quote": 5167.53768 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.97, "high": 2.987, "low": 2.942, "close": 2.959, "volume": 16427.38, "close_time": 1773151199999, "quote_volume": 48764.07077, "trades": 186, "taker_buy_base": 10937.5, "taker_buy_quote": 32499.16313 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.958, "high": 3.021, "low": 2.93, "close": 3.021, "volume": 15569.76, "close_time": 1773154799999, "quote_volume": 46154.29648, "trades": 273, "taker_buy_base": 5766.02, "taker_buy_quote": 17193.08151 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 3.024, "high": 3.028, "low": 2.976, "close": 3.001, "volume": 7162.99, "close_time": 1773158399999, "quote_volume": 21468.2886, "trades": 203, "taker_buy_base": 2441.41, "taker_buy_quote": 7328.27376 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.003, "high": 3.026, "low": 2.987, "close": 3.012, "volume": 7441.32, "close_time": 1773161999999, "quote_volume": 22382.98887, "trades": 198, "taker_buy_base": 5635.85, "taker_buy_quote": 16948.1563 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 3.012, "high": 3.019, "low": 2.979, "close": 2.995, "volume": 5963.91, "close_time": 1773165599999, "quote_volume": 17914.13965, "trades": 155, "taker_buy_base": 269.84, "taker_buy_quote": 809.90456 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.994, "high": 2.996, "low": 2.946, "close": 2.951, "volume": 14432.42, "close_time": 1773169199999, "quote_volume": 42951.09359, "trades": 251, "taker_buy_base": 6418.03, "taker_buy_quote": 19150.62911 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.951, "high": 2.958, "low": 2.931, "close": 2.948, "volume": 3757.6, "close_time": 1773172799999, "quote_volume": 11052.79531, "trades": 126, "taker_buy_base": 520.59, "taker_buy_quote": 1532.50285 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.946, "high": 2.96, "low": 2.946, "close": 2.953, "volume": 843.36, "close_time": 1773176399999, "quote_volume": 2490.00714, "trades": 48, "taker_buy_base": 379.04, "taker_buy_quote": 1119.6585 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.955, "high": 2.961, "low": 2.919, "close": 2.92, "volume": 8218.37, "close_time": 1773179999999, "quote_volume": 24044.60655, "trades": 101, "taker_buy_base": 4546.51, "taker_buy_quote": 13316.22455 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.923, "high": 2.936, "low": 2.917, "close": 2.928, "volume": 1223.64, "close_time": 1773183599999, "quote_volume": 3584.19345, "trades": 54, "taker_buy_base": 237.37, "taker_buy_quote": 696.04068 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.939, "high": 2.939, "low": 2.934, "close": 2.934, "volume": 354.42, "close_time": 1773187199999, "quote_volume": 1040.74778, "trades": 24, "taker_buy_base": 190.36, "taker_buy_quote": 559.0963 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.933, "high": 2.94, "low": 2.919, "close": 2.935, "volume": 1167.83, "close_time": 1773190799999, "quote_volume": 3416.22124, "trades": 43, "taker_buy_base": 791.07, "taker_buy_quote": 2312.57054 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.936, "high": 2.938, "low": 2.921, "close": 2.929, "volume": 1030.73, "close_time": 1773194399999, "quote_volume": 3019.21213, "trades": 39, "taker_buy_base": 158.05, "taker_buy_quote": 463.2971 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.926, "high": 2.928, "low": 2.912, "close": 2.921, "volume": 1058.36, "close_time": 1773197999999, "quote_volume": 3090.13881, "trades": 39, "taker_buy_base": 176.2, "taker_buy_quote": 514.45436 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.929, "high": 2.934, "low": 2.924, "close": 2.93, "volume": 474.33, "close_time": 1773201599999, "quote_volume": 1388.16077, "trades": 20, "taker_buy_base": 105.49, "taker_buy_quote": 308.98265 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.923, "high": 2.948, "low": 2.92, "close": 2.948, "volume": 701.98, "close_time": 1773205199999, "quote_volume": 2066.20635, "trades": 26, "taker_buy_base": 657.7, "taker_buy_quote": 1936.25967 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.945, "high": 2.947, "low": 2.899, "close": 2.907, "volume": 15352.11, "close_time": 1773208799999, "quote_volume": 44581.15859, "trades": 131, "taker_buy_base": 699.37, "taker_buy_quote": 2046.89423 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.909, "high": 2.938, "low": 2.909, "close": 2.927, "volume": 3375.41, "close_time": 1773212399999, "quote_volume": 9878.50831, "trades": 88, "taker_buy_base": 1319.05, "taker_buy_quote": 3853.57671 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.931, "high": 2.941, "low": 2.916, "close": 2.926, "volume": 1295.7, "close_time": 1773215999999, "quote_volume": 3793.35346, "trades": 56, "taker_buy_base": 117.28, "taker_buy_quote": 342.85344 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.926, "high": 2.928, "low": 2.914, "close": 2.919, "volume": 6176.24, "close_time": 1773219599999, "quote_volume": 18031.32212, "trades": 85, "taker_buy_base": 3155.53, "taker_buy_quote": 9212.20679 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.921, "high": 2.939, "low": 2.921, "close": 2.927, "volume": 1786.79, "close_time": 1773223199999, "quote_volume": 5232.87431, "trades": 55, "taker_buy_base": 1358.76, "taker_buy_quote": 3978.66417 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.936, "high": 2.949, "low": 2.931, "close": 2.939, "volume": 2624.8, "close_time": 1773226799999, "quote_volume": 7709.13751, "trades": 56, "taker_buy_base": 1341.75, "taker_buy_quote": 3943.78132 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.937, "high": 2.945, "low": 2.929, "close": 2.931, "volume": 2589.13, "close_time": 1773230399999, "quote_volume": 7601.90771, "trades": 63, "taker_buy_base": 1884.32, "taker_buy_quote": 5532.86382 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.932, "high": 2.988, "low": 2.925, "close": 2.963, "volume": 15388.25, "close_time": 1773233999999, "quote_volume": 45542.86881, "trades": 337, "taker_buy_base": 13223.62, "taker_buy_quote": 39141.0453 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.962, "high": 3.027, "low": 2.962, "close": 2.987, "volume": 7881.03, "close_time": 1773237599999, "quote_volume": 23610.27068, "trades": 223, "taker_buy_base": 4204.05, "taker_buy_quote": 12612.96007 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.991, "high": 3.011, "low": 2.98, "close": 2.993, "volume": 8370.09, "close_time": 1773241199999, "quote_volume": 25078.93872, "trades": 152, "taker_buy_base": 4426.61, "taker_buy_quote": 13268.79471 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.993, "high": 2.994, "low": 2.948, "close": 2.977, "volume": 9804.88, "close_time": 1773244799999, "quote_volume": 29114.98867, "trades": 233, "taker_buy_base": 4718.49, "taker_buy_quote": 14029.07111 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.979, "high": 2.994, "low": 2.972, "close": 2.992, "volume": 5986.85, "close_time": 1773248399999, "quote_volume": 17850.2897, "trades": 131, "taker_buy_base": 3464.52, "taker_buy_quote": 10334.3472 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.997, "high": 3.013, "low": 2.975, "close": 2.991, "volume": 8545.65, "close_time": 1773251999999, "quote_volume": 25525.68955, "trades": 173, "taker_buy_base": 7500.2, "taker_buy_quote": 22397.27819 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.997, "high": 3.023, "low": 2.992, "close": 3.017, "volume": 2221.02, "close_time": 1773255599999, "quote_volume": 6672.48285, "trades": 83, "taker_buy_base": 1161.94, "taker_buy_quote": 3493.20383 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 3.021, "high": 3.021, "low": 3.003, "close": 3.005, "volume": 3598.75, "close_time": 1773259199999, "quote_volume": 10830.76154, "trades": 75, "taker_buy_base": 1805.02, "taker_buy_quote": 5436.23654 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.008, "high": 3.013, "low": 2.997, "close": 3.002, "volume": 1235.97, "close_time": 1773262799999, "quote_volume": 3718.79029, "trades": 37, "taker_buy_base": 1069.99, "taker_buy_quote": 3219.99137 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 3.005, "high": 3.018, "low": 2.998, "close": 3.014, "volume": 3092.09, "close_time": 1773266399999, "quote_volume": 9294.58285, "trades": 55, "taker_buy_base": 2803.29, "taker_buy_quote": 8424.59253 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 3.012, "high": 3.018, "low": 3.006, "close": 3.014, "volume": 1126.85, "close_time": 1773269999999, "quote_volume": 3392.5037, "trades": 53, "taker_buy_base": 535.98, "taker_buy_quote": 1613.57162 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 3.015, "high": 3.023, "low": 2.999, "close": 3.001, "volume": 1819.82, "close_time": 1773273599999, "quote_volume": 5481.13031, "trades": 64, "taker_buy_base": 107.85, "taker_buy_quote": 325.08709 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.011, "high": 3.014, "low": 2.999, "close": 3.007, "volume": 1581.75, "close_time": 1773277199999, "quote_volume": 4760.7269, "trades": 46, "taker_buy_base": 1308.28, "taker_buy_quote": 3938.23159 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 3.005, "high": 3.005, "low": 2.988, "close": 2.991, "volume": 427.77, "close_time": 1773280799999, "quote_volume": 1280.97816, "trades": 31, "taker_buy_base": 75.18, "taker_buy_quote": 225.43861 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 3.0, "high": 3.002, "low": 2.976, "close": 2.976, "volume": 1886.63, "close_time": 1773284399999, "quote_volume": 5639.14461, "trades": 56, "taker_buy_base": 207.44, "taker_buy_quote": 619.72081 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 2.978, "high": 2.99, "low": 2.971, "close": 2.978, "volume": 522.11, "close_time": 1773287999999, "quote_volume": 1555.71695, "trades": 27, "taker_buy_base": 318.59, "taker_buy_quote": 950.25969 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.983, "high": 2.983, "low": 2.972, "close": 2.974, "volume": 536.05, "close_time": 1773291599999, "quote_volume": 1596.75284, "trades": 16, "taker_buy_base": 317.3, "taker_buy_quote": 944.93474 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 2.97, "high": 2.979, "low": 2.956, "close": 2.979, "volume": 4873.8, "close_time": 1773295199999, "quote_volume": 14450.29472, "trades": 115, "taker_buy_base": 1399.25, "taker_buy_quote": 4147.88935 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 2.976, "high": 2.985, "low": 2.972, "close": 2.981, "volume": 602.73, "close_time": 1773298799999, "quote_volume": 1795.71889, "trades": 30, "taker_buy_base": 287.03, "taker_buy_quote": 855.67311 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.983, "high": 3.007, "low": 2.978, "close": 2.996, "volume": 2913.98, "close_time": 1773302399999, "quote_volume": 8725.45797, "trades": 87, "taker_buy_base": 1651.78, "taker_buy_quote": 4953.8249 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.993, "high": 2.994, "low": 2.978, "close": 2.99, "volume": 2915.78, "close_time": 1773305999999, "quote_volume": 8707.29947, "trades": 85, "taker_buy_base": 1539.49, "taker_buy_quote": 4598.38587 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.992, "high": 3.005, "low": 2.973, "close": 2.998, "volume": 1611.34, "close_time": 1773309599999, "quote_volume": 4810.25839, "trades": 65, "taker_buy_base": 842.41, "taker_buy_quote": 2516.63576 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.997, "high": 3.023, "low": 2.994, "close": 3.018, "volume": 2206.83, "close_time": 1773313199999, "quote_volume": 6650.8175, "trades": 84, "taker_buy_base": 1787.6, "taker_buy_quote": 5389.08084 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 3.015, "high": 3.015, "low": 2.989, "close": 2.993, "volume": 1594.18, "close_time": 1773316799999, "quote_volume": 4793.68786, "trades": 57, "taker_buy_base": 931.68, "taker_buy_quote": 2803.89398 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.995, "high": 3.006, "low": 2.989, "close": 3.006, "volume": 1029.44, "close_time": 1773320399999, "quote_volume": 3079.12549, "trades": 18, "taker_buy_base": 102.02, "taker_buy_quote": 305.90323 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 3.009, "high": 3.016, "low": 2.983, "close": 2.994, "volume": 2307.68, "close_time": 1773323999999, "quote_volume": 6916.04075, "trades": 83, "taker_buy_base": 855.57, "taker_buy_quote": 2573.15979 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.996, "high": 3.016, "low": 2.961, "close": 2.978, "volume": 10320.83, "close_time": 1773327599999, "quote_volume": 30765.77294, "trades": 151, "taker_buy_base": 7346.27, "taker_buy_quote": 21907.53891 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.983, "high": 3.006, "low": 2.979, "close": 2.993, "volume": 1740.11, "close_time": 1773331199999, "quote_volume": 5213.42046, "trades": 72, "taker_buy_base": 563.6, "taker_buy_quote": 1688.35957 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.989, "high": 3.01, "low": 2.977, "close": 3.004, "volume": 6997.72, "close_time": 1773334799999, "quote_volume": 21020.44065, "trades": 119, "taker_buy_base": 3823.18, "taker_buy_quote": 11483.9909 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 3.003, "high": 3.008, "low": 2.993, "close": 3.004, "volume": 5179.19, "close_time": 1773338399999, "quote_volume": 15551.65096, "trades": 90, "taker_buy_base": 2988.4, "taker_buy_quote": 8978.38437 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 3.001, "high": 3.014, "low": 2.993, "close": 3.012, "volume": 2109.33, "close_time": 1773341999999, "quote_volume": 6351.94615, "trades": 63, "taker_buy_base": 730.53, "taker_buy_quote": 2200.14391 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 3.014, "high": 3.043, "low": 3.011, "close": 3.037, "volume": 5051.88, "close_time": 1773345599999, "quote_volume": 15314.68355, "trades": 137, "taker_buy_base": 2741.84, "taker_buy_quote": 8319.83521 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.033, "high": 3.038, "low": 3.021, "close": 3.026, "volume": 12899.78, "close_time": 1773349199999, "quote_volume": 39011.70927, "trades": 123, "taker_buy_base": 9855.95, "taker_buy_quote": 29803.25376 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 3.025, "high": 3.055, "low": 3.024, "close": 3.053, "volume": 7161.32, "close_time": 1773352799999, "quote_volume": 21750.07894, "trades": 100, "taker_buy_base": 3719.04, "taker_buy_quote": 11287.27548 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 3.054, "high": 3.058, "low": 3.049, "close": 3.055, "volume": 2968.26, "close_time": 1773356399999, "quote_volume": 9063.71564, "trades": 63, "taker_buy_base": 1549.41, "taker_buy_quote": 4731.239 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 3.055, "high": 3.074, "low": 3.046, "close": 3.05, "volume": 5921.15, "close_time": 1773359999999, "quote_volume": 18133.96304, "trades": 190, "taker_buy_base": 1126.76, "taker_buy_quote": 3452.44547 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.05, "high": 3.115, "low": 3.045, "close": 3.079, "volume": 11169.45, "close_time": 1773363599999, "quote_volume": 34366.48837, "trades": 280, "taker_buy_base": 6578.25, "taker_buy_quote": 20216.73057 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 3.09, "high": 3.105, "low": 3.084, "close": 3.102, "volume": 1584.74, "close_time": 1773367199999, "quote_volume": 4901.76537, "trades": 62, "taker_buy_base": 1278.3, "taker_buy_quote": 3951.85127 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 3.098, "high": 3.103, "low": 3.088, "close": 3.098, "volume": 1856.08, "close_time": 1773370799999, "quote_volume": 5746.0714, "trades": 66, "taker_buy_base": 1015.6, "taker_buy_quote": 3144.56058 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 3.104, "high": 3.132, "low": 3.099, "close": 3.127, "volume": 3720.57, "close_time": 1773374399999, "quote_volume": 11590.91305, "trades": 114, "taker_buy_base": 2894.61, "taker_buy_quote": 9022.29527 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.126, "high": 3.126, "low": 3.1, "close": 3.1, "volume": 2165.73, "close_time": 1773377999999, "quote_volume": 6742.13579, "trades": 105, "taker_buy_base": 818.69, "taker_buy_quote": 2549.93074 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 3.106, "high": 3.13, "low": 3.1, "close": 3.123, "volume": 10971.87, "close_time": 1773381599999, "quote_volume": 34231.04639, "trades": 120, "taker_buy_base": 5618.45, "taker_buy_quote": 17531.66829 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 3.123, "high": 3.133, "low": 3.113, "close": 3.126, "volume": 3015.06, "close_time": 1773385199999, "quote_volume": 9417.6764, "trades": 75, "taker_buy_base": 1596.52, "taker_buy_quote": 4987.75713 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 3.117, "high": 3.131, "low": 3.114, "close": 3.125, "volume": 10311.93, "close_time": 1773388799999, "quote_volume": 32156.63237, "trades": 122, "taker_buy_base": 8061.97, "taker_buy_quote": 25129.75301 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.121, "high": 3.131, "low": 3.108, "close": 3.11, "volume": 6572.81, "close_time": 1773392399999, "quote_volume": 20481.10039, "trades": 141, "taker_buy_base": 3512.55, "taker_buy_quote": 10947.66224 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 3.117, "high": 3.127, "low": 3.095, "close": 3.121, "volume": 3528.08, "close_time": 1773395999999, "quote_volume": 10976.71324, "trades": 112, "taker_buy_base": 1631.72, "taker_buy_quote": 5079.13423 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 3.121, "high": 3.147, "low": 3.121, "close": 3.134, "volume": 18698.44, "close_time": 1773399599999, "quote_volume": 58812.94825, "trades": 147, "taker_buy_base": 3617.75, "taker_buy_quote": 11372.89219 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 3.136, "high": 3.136, "low": 3.099, "close": 3.118, "volume": 18091.42, "close_time": 1773403199999, "quote_volume": 56170.8681, "trades": 181, "taker_buy_base": 11240.64, "taker_buy_quote": 34869.3999 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.121, "high": 3.148, "low": 3.113, "close": 3.138, "volume": 3079.32, "close_time": 1773406799999, "quote_volume": 9629.94991, "trades": 143, "taker_buy_base": 1333.27, "taker_buy_quote": 4163.83813 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 3.134, "high": 3.172, "low": 3.134, "close": 3.151, "volume": 6103.16, "close_time": 1773410399999, "quote_volume": 19260.90128, "trades": 214, "taker_buy_base": 4179.95, "taker_buy_quote": 13192.8196 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 3.158, "high": 3.163, "low": 3.115, "close": 3.123, "volume": 13197.23, "close_time": 1773413999999, "quote_volume": 41376.6367, "trades": 245, "taker_buy_base": 9331.95, "taker_buy_quote": 29281.34182 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 3.121, "high": 3.147, "low": 3.114, "close": 3.116, "volume": 7439.09, "close_time": 1773417599999, "quote_volume": 23298.13099, "trades": 228, "taker_buy_base": 3604.27, "taker_buy_quote": 11282.45169 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.122, "high": 3.142, "low": 3.104, "close": 3.137, "volume": 5995.92, "close_time": 1773421199999, "quote_volume": 18698.03882, "trades": 145, "taker_buy_base": 4811.29, "taker_buy_quote": 14991.1996 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 3.138, "high": 3.144, "low": 3.09, "close": 3.098, "volume": 3242.02, "close_time": 1773424799999, "quote_volume": 10138.4524, "trades": 242, "taker_buy_base": 2291.49, "taker_buy_quote": 7177.22087 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 3.099, "high": 3.108, "low": 3.088, "close": 3.094, "volume": 3468.28, "close_time": 1773428399999, "quote_volume": 10742.16002, "trades": 189, "taker_buy_base": 1949.67, "taker_buy_quote": 6043.32944 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 3.093, "high": 3.105, "low": 3.086, "close": 3.101, "volume": 5460.56, "close_time": 1773431999999, "quote_volume": 16918.45332, "trades": 139, "taker_buy_base": 4132.2, "taker_buy_quote": 12803.21032 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.096, "high": 3.108, "low": 3.094, "close": 3.105, "volume": 3195.71, "close_time": 1773435599999, "quote_volume": 9912.37505, "trades": 79, "taker_buy_base": 1191.51, "taker_buy_quote": 3700.28897 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 3.109, "high": 3.121, "low": 3.1, "close": 3.101, "volume": 1945.75, "close_time": 1773439199999, "quote_volume": 6061.35658, "trades": 61, "taker_buy_base": 1359.96, "taker_buy_quote": 4239.33247 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 3.101, "high": 3.101, "low": 3.068, "close": 3.071, "volume": 3296.3, "close_time": 1773442799999, "quote_volume": 10138.90788, "trades": 103, "taker_buy_base": 1167.45, "taker_buy_quote": 3591.10895 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 3.081, "high": 3.092, "low": 3.081, "close": 3.091, "volume": 102.31, "close_time": 1773446399999, "quote_volume": 315.73474, "trades": 12, "taker_buy_base": 51.42, "taker_buy_quote": 158.63065 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.081, "high": 3.084, "low": 3.064, "close": 3.066, "volume": 985.52, "close_time": 1773449999999, "quote_volume": 3028.55487, "trades": 33, "taker_buy_base": 231.12, "taker_buy_quote": 710.46458 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 3.068, "high": 3.076, "low": 3.061, "close": 3.075, "volume": 642.41, "close_time": 1773453599999, "quote_volume": 1971.46104, "trades": 29, "taker_buy_base": 31.93, "taker_buy_quote": 98.02039 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 3.078, "high": 3.083, "low": 3.068, "close": 3.082, "volume": 233.05, "close_time": 1773457199999, "quote_volume": 716.34979, "trades": 17, "taker_buy_base": 132.36, "taker_buy_quote": 406.95015 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 3.086, "high": 3.096, "low": 3.086, "close": 3.096, "volume": 349.19, "close_time": 1773460799999, "quote_volume": 1078.4912, "trades": 27, "taker_buy_base": 162.94, "taker_buy_quote": 503.4975 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.09, "high": 3.103, "low": 3.078, "close": 3.078, "volume": 1261.08, "close_time": 1773464399999, "quote_volume": 3895.15236, "trades": 48, "taker_buy_base": 184.91, "taker_buy_quote": 571.48216 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 3.079, "high": 3.079, "low": 3.056, "close": 3.066, "volume": 1474.01, "close_time": 1773467999999, "quote_volume": 4515.96007, "trades": 42, "taker_buy_base": 157.33, "taker_buy_quote": 482.18276 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 3.059, "high": 3.06, "low": 3.033, "close": 3.048, "volume": 2541.55, "close_time": 1773471599999, "quote_volume": 7743.85754, "trades": 93, "taker_buy_base": 943.73, "taker_buy_quote": 2877.37526 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 3.05, "high": 3.05, "low": 3.035, "close": 3.039, "volume": 471.67, "close_time": 1773475199999, "quote_volume": 1434.44756, "trades": 27, "taker_buy_base": 205.15, "taker_buy_quote": 623.81738 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.038, "high": 3.041, "low": 3.037, "close": 3.039, "volume": 667.79, "close_time": 1773478799999, "quote_volume": 2028.70408, "trades": 27, "taker_buy_base": 339.93, "taker_buy_quote": 1032.6342 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 3.038, "high": 3.042, "low": 3.028, "close": 3.031, "volume": 2641.12, "close_time": 1773482399999, "quote_volume": 8025.04909, "trades": 71, "taker_buy_base": 1334.99, "taker_buy_quote": 4055.51379 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 3.031, "high": 3.034, "low": 3.022, "close": 3.024, "volume": 3801.32, "close_time": 1773485999999, "quote_volume": 11505.13619, "trades": 101, "taker_buy_base": 1867.88, "taker_buy_quote": 5657.06015 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 3.027, "high": 3.044, "low": 3.027, "close": 3.04, "volume": 434.82, "close_time": 1773489599999, "quote_volume": 1319.34578, "trades": 20, "taker_buy_base": 424.1, "taker_buy_quote": 1286.88206 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.038, "high": 3.038, "low": 3.009, "close": 3.024, "volume": 3745.5, "close_time": 1773493199999, "quote_volume": 11317.04304, "trades": 120, "taker_buy_base": 1762.3, "taker_buy_quote": 5321.40954 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 3.022, "high": 3.04, "low": 3.022, "close": 3.034, "volume": 2176.41, "close_time": 1773496799999, "quote_volume": 6596.32491, "trades": 57, "taker_buy_base": 1702.44, "taker_buy_quote": 5159.1804 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 3.036, "high": 3.043, "low": 3.026, "close": 3.032, "volume": 2828.71, "close_time": 1773500399999, "quote_volume": 8582.14248, "trades": 63, "taker_buy_base": 2013.31, "taker_buy_quote": 6111.16456 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 3.029, "high": 3.029, "low": 3.016, "close": 3.024, "volume": 1104.62, "close_time": 1773503999999, "quote_volume": 3336.26207, "trades": 42, "taker_buy_base": 370.52, "taker_buy_quote": 1120.14319 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.024, "high": 3.035, "low": 3.019, "close": 3.034, "volume": 199.85, "close_time": 1773507599999, "quote_volume": 604.46149, "trades": 13, "taker_buy_base": 78.78, "taker_buy_quote": 238.17493 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 3.031, "high": 3.037, "low": 3.023, "close": 3.026, "volume": 2807.79, "close_time": 1773511199999, "quote_volume": 8515.13887, "trades": 65, "taker_buy_base": 2173.92, "taker_buy_quote": 6594.32904 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 3.025, "high": 3.029, "low": 3.02, "close": 3.025, "volume": 2169.61, "close_time": 1773514799999, "quote_volume": 6565.44992, "trades": 50, "taker_buy_base": 355.31, "taker_buy_quote": 1076.11907 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 3.023, "high": 3.024, "low": 3.02, "close": 3.02, "volume": 1033.4, "close_time": 1773518399999, "quote_volume": 3121.4728, "trades": 26, "taker_buy_base": 8.27, "taker_buy_quote": 24.99194 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.021, "high": 3.022, "low": 3.008, "close": 3.022, "volume": 3663.29, "close_time": 1773521999999, "quote_volume": 11059.59618, "trades": 42, "taker_buy_base": 1482.22, "taker_buy_quote": 4474.8137 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 3.017, "high": 3.027, "low": 3.015, "close": 3.027, "volume": 1457.35, "close_time": 1773525599999, "quote_volume": 4399.69322, "trades": 22, "taker_buy_base": 920.38, "taker_buy_quote": 2779.66308 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 3.024, "high": 3.027, "low": 3.022, "close": 3.022, "volume": 82.74, "close_time": 1773529199999, "quote_volume": 250.28227, "trades": 7, "taker_buy_base": 37.86, "taker_buy_quote": 114.54264 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 3.023, "high": 3.046, "low": 3.023, "close": 3.045, "volume": 1783.03, "close_time": 1773532799999, "quote_volume": 5417.84391, "trades": 62, "taker_buy_base": 780.14, "taker_buy_quote": 2373.28139 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.046, "high": 3.047, "low": 3.023, "close": 3.023, "volume": 759.45, "close_time": 1773536399999, "quote_volume": 2311.08142, "trades": 39, "taker_buy_base": 661.93, "taker_buy_quote": 2014.92238 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 3.027, "high": 3.046, "low": 3.027, "close": 3.041, "volume": 1669.43, "close_time": 1773539999999, "quote_volume": 5066.67602, "trades": 59, "taker_buy_base": 567.2, "taker_buy_quote": 1719.3442 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 3.047, "high": 3.084, "low": 3.047, "close": 3.083, "volume": 2187.58, "close_time": 1773543599999, "quote_volume": 6706.137, "trades": 102, "taker_buy_base": 1025.14, "taker_buy_quote": 3135.74737 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 3.074, "high": 3.09, "low": 3.061, "close": 3.069, "volume": 3189.62, "close_time": 1773547199999, "quote_volume": 9799.36992, "trades": 90, "taker_buy_base": 2134.39, "taker_buy_quote": 6550.61595 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.07, "high": 3.074, "low": 3.049, "close": 3.053, "volume": 739.01, "close_time": 1773550799999, "quote_volume": 2262.96238, "trades": 46, "taker_buy_base": 230.74, "taker_buy_quote": 705.86568 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 3.06, "high": 3.072, "low": 3.053, "close": 3.059, "volume": 785.43, "close_time": 1773554399999, "quote_volume": 2403.60956, "trades": 40, "taker_buy_base": 443.98, "taker_buy_quote": 1358.11189 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 3.055, "high": 3.055, "low": 3.045, "close": 3.049, "volume": 2737.99, "close_time": 1773557999999, "quote_volume": 8350.26199, "trades": 38, "taker_buy_base": 172.23, "taker_buy_quote": 525.17842 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 3.05, "high": 3.059, "low": 3.042, "close": 3.059, "volume": 2463.51, "close_time": 1773561599999, "quote_volume": 7509.70807, "trades": 70, "taker_buy_base": 1200.61, "taker_buy_quote": 3663.54307 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.061, "high": 3.07, "low": 3.051, "close": 3.07, "volume": 957.07, "close_time": 1773565199999, "quote_volume": 2924.95099, "trades": 33, "taker_buy_base": 449.53, "taker_buy_quote": 1374.111 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 3.073, "high": 3.081, "low": 3.049, "close": 3.053, "volume": 4399.65, "close_time": 1773568799999, "quote_volume": 13473.11991, "trades": 93, "taker_buy_base": 1033.97, "taker_buy_quote": 3165.46412 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 3.051, "high": 3.067, "low": 3.051, "close": 3.067, "volume": 2051.06, "close_time": 1773572399999, "quote_volume": 6283.60203, "trades": 47, "taker_buy_base": 1633.21, "taker_buy_quote": 5004.08887 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 3.066, "high": 3.079, "low": 3.066, "close": 3.076, "volume": 4208.27, "close_time": 1773575999999, "quote_volume": 12934.91588, "trades": 78, "taker_buy_base": 3082.37, "taker_buy_quote": 9476.76184 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.074, "high": 3.088, "low": 3.07, "close": 3.07, "volume": 735.3, "close_time": 1773579599999, "quote_volume": 2263.23177, "trades": 46, "taker_buy_base": 84.41, "taker_buy_quote": 260.06618 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 3.071, "high": 3.071, "low": 3.048, "close": 3.057, "volume": 6260.13, "close_time": 1773583199999, "quote_volume": 19130.76614, "trades": 145, "taker_buy_base": 1900.6, "taker_buy_quote": 5815.38551 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 3.059, "high": 3.07, "low": 3.059, "close": 3.067, "volume": 1748.03, "close_time": 1773586799999, "quote_volume": 5355.41641, "trades": 63, "taker_buy_base": 1013.66, "taker_buy_quote": 3105.20737 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 3.066, "high": 3.067, "low": 3.051, "close": 3.054, "volume": 3207.15, "close_time": 1773590399999, "quote_volume": 9801.36953, "trades": 74, "taker_buy_base": 1798.06, "taker_buy_quote": 5500.33291 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.055, "high": 3.063, "low": 3.051, "close": 3.057, "volume": 919.72, "close_time": 1773593999999, "quote_volume": 2808.86888, "trades": 29, "taker_buy_base": 102.6, "taker_buy_quote": 313.58593 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 3.058, "high": 3.089, "low": 3.057, "close": 3.086, "volume": 7770.61, "close_time": 1773597599999, "quote_volume": 23869.55798, "trades": 113, "taker_buy_base": 4321.32, "taker_buy_quote": 13285.75393 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 3.085, "high": 3.088, "low": 3.063, "close": 3.068, "volume": 1824.76, "close_time": 1773601199999, "quote_volume": 5616.30739, "trades": 135, "taker_buy_base": 389.96, "taker_buy_quote": 1200.71478 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 3.074, "high": 3.087, "low": 3.074, "close": 3.08, "volume": 1572.75, "close_time": 1773604799999, "quote_volume": 4849.75079, "trades": 42, "taker_buy_base": 915.65, "taker_buy_quote": 2825.08306 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 3.09, "high": 3.108, "low": 3.084, "close": 3.094, "volume": 23768.91, "close_time": 1773608399999, "quote_volume": 73751.70585, "trades": 153, "taker_buy_base": 5792.74, "taker_buy_quote": 17947.75613 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 3.093, "high": 3.11, "low": 3.084, "close": 3.106, "volume": 1055.39, "close_time": 1773611999999, "quote_volume": 3267.60801, "trades": 52, "taker_buy_base": 338.9, "taker_buy_quote": 1052.00977 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 3.106, "high": 3.126, "low": 3.086, "close": 3.12, "volume": 5054.38, "close_time": 1773615599999, "quote_volume": 15699.4105, "trades": 183, "taker_buy_base": 2549.32, "taker_buy_quote": 7920.21348 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 3.123, "high": 3.124, "low": 3.094, "close": 3.11, "volume": 3891.36, "close_time": 1773619199999, "quote_volume": 12101.20664, "trades": 104, "taker_buy_base": 740.64, "taker_buy_quote": 2303.36694 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.115, "high": 3.116, "low": 3.092, "close": 3.1, "volume": 3702.57, "close_time": 1773622799999, "quote_volume": 11468.32505, "trades": 103, "taker_buy_base": 1974.98, "taker_buy_quote": 6115.60138 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 3.102, "high": 3.112, "low": 3.087, "close": 3.11, "volume": 3699.05, "close_time": 1773626399999, "quote_volume": 11473.86457, "trades": 95, "taker_buy_base": 1274.02, "taker_buy_quote": 3952.76114 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 3.108, "high": 3.115, "low": 3.096, "close": 3.109, "volume": 2005.96, "close_time": 1773629999999, "quote_volume": 6229.98989, "trades": 94, "taker_buy_base": 1742.99, "taker_buy_quote": 5413.19277 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 3.108, "high": 3.176, "low": 3.105, "close": 3.142, "volume": 8322.4, "close_time": 1773633599999, "quote_volume": 26244.86265, "trades": 268, "taker_buy_base": 6313.55, "taker_buy_quote": 19903.01506 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.144, "high": 3.174, "low": 3.139, "close": 3.164, "volume": 7590.24, "close_time": 1773637199999, "quote_volume": 23960.44683, "trades": 150, "taker_buy_base": 3114.47, "taker_buy_quote": 9831.21325 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 3.166, "high": 3.205, "low": 3.164, "close": 3.204, "volume": 5996.9, "close_time": 1773640799999, "quote_volume": 19077.39355, "trades": 204, "taker_buy_base": 3673.13, "taker_buy_quote": 11689.57428 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 3.203, "high": 3.206, "low": 3.177, "close": 3.198, "volume": 2653.14, "close_time": 1773644399999, "quote_volume": 8482.20799, "trades": 125, "taker_buy_base": 1257.53, "taker_buy_quote": 4022.20719 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 3.2, "high": 3.222, "low": 3.2, "close": 3.21, "volume": 4955.15, "close_time": 1773647999999, "quote_volume": 15928.40328, "trades": 129, "taker_buy_base": 3167.82, "taker_buy_quote": 10186.02499 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.212, "high": 3.234, "low": 3.177, "close": 3.189, "volume": 16366.88, "close_time": 1773651599999, "quote_volume": 52380.30468, "trades": 306, "taker_buy_base": 1780.09, "taker_buy_quote": 5728.48161 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 3.186, "high": 3.205, "low": 3.186, "close": 3.195, "volume": 2906.48, "close_time": 1773655199999, "quote_volume": 9297.23137, "trades": 75, "taker_buy_base": 1571.61, "taker_buy_quote": 5029.83997 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 3.2, "high": 3.203, "low": 3.171, "close": 3.185, "volume": 2460.67, "close_time": 1773658799999, "quote_volume": 7824.03949, "trades": 79, "taker_buy_base": 481.9, "taker_buy_quote": 1538.00952 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 3.186, "high": 3.191, "low": 3.17, "close": 3.18, "volume": 2965.55, "close_time": 1773662399999, "quote_volume": 9433.624, "trades": 107, "taker_buy_base": 1937.72, "taker_buy_quote": 6164.69465 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.178, "high": 3.192, "low": 3.172, "close": 3.185, "volume": 5343.12, "close_time": 1773665999999, "quote_volume": 17025.9909, "trades": 112, "taker_buy_base": 3841.95, "taker_buy_quote": 12244.00819 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 3.186, "high": 3.225, "low": 3.18, "close": 3.195, "volume": 24678.47, "close_time": 1773669599999, "quote_volume": 79056.19052, "trades": 506, "taker_buy_base": 13225.9, "taker_buy_quote": 42446.5568 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 3.202, "high": 3.213, "low": 3.157, "close": 3.192, "volume": 12725.45, "close_time": 1773673199999, "quote_volume": 40421.90937, "trades": 334, "taker_buy_base": 1494.27, "taker_buy_quote": 4748.28493 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 3.2, "high": 3.206, "low": 3.179, "close": 3.181, "volume": 4217.01, "close_time": 1773676799999, "quote_volume": 13456.17279, "trades": 114, "taker_buy_base": 738.44, "taker_buy_quote": 2352.43053 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.182, "high": 3.228, "low": 3.182, "close": 3.216, "volume": 12199.61, "close_time": 1773680399999, "quote_volume": 39216.47781, "trades": 209, "taker_buy_base": 10212.33, "taker_buy_quote": 32832.06676 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 3.219, "high": 3.257, "low": 3.218, "close": 3.25, "volume": 4817.41, "close_time": 1773683999999, "quote_volume": 15601.11864, "trades": 154, "taker_buy_base": 1298.14, "taker_buy_quote": 4199.70984 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 3.25, "high": 3.287, "low": 3.249, "close": 3.257, "volume": 12589.56, "close_time": 1773687599999, "quote_volume": 41058.51246, "trades": 273, "taker_buy_base": 5131.77, "taker_buy_quote": 16738.273 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 3.253, "high": 3.275, "low": 3.242, "close": 3.26, "volume": 11590.06, "close_time": 1773691199999, "quote_volume": 37722.3518, "trades": 207, "taker_buy_base": 6484.14, "taker_buy_quote": 21102.08666 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.261, "high": 3.293, "low": 3.251, "close": 3.281, "volume": 9829.98, "close_time": 1773694799999, "quote_volume": 32251.29612, "trades": 163, "taker_buy_base": 6926.58, "taker_buy_quote": 22740.2779 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 3.281, "high": 3.32, "low": 3.277, "close": 3.305, "volume": 9327.65, "close_time": 1773698399999, "quote_volume": 30790.01775, "trades": 170, "taker_buy_base": 5980.36, "taker_buy_quote": 19769.83174 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 3.307, "high": 3.34, "low": 3.307, "close": 3.323, "volume": 28608.16, "close_time": 1773701999999, "quote_volume": 94917.26001, "trades": 235, "taker_buy_base": 24085.71, "taker_buy_quote": 79890.5934 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 3.323, "high": 3.343, "low": 3.301, "close": 3.332, "volume": 2512.36, "close_time": 1773705599999, "quote_volume": 8330.28963, "trades": 67, "taker_buy_base": 633.28, "taker_buy_quote": 2105.6643 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.321, "high": 3.331, "low": 3.301, "close": 3.31, "volume": 3509.08, "close_time": 1773709199999, "quote_volume": 11636.10196, "trades": 116, "taker_buy_base": 2569.57, "taker_buy_quote": 8521.91235 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 3.298, "high": 3.315, "low": 3.289, "close": 3.294, "volume": 5203.67, "close_time": 1773712799999, "quote_volume": 17183.76769, "trades": 155, "taker_buy_base": 3082.39, "taker_buy_quote": 10172.96771 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 3.302, "high": 3.323, "low": 3.291, "close": 3.301, "volume": 5651.81, "close_time": 1773716399999, "quote_volume": 18692.67521, "trades": 111, "taker_buy_base": 3479.68, "taker_buy_quote": 11525.1185 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 3.3, "high": 3.3, "low": 3.245, "close": 3.264, "volume": 5322.38, "close_time": 1773719999999, "quote_volume": 17367.79547, "trades": 165, "taker_buy_base": 1610.66, "taker_buy_quote": 5250.8666 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.265, "high": 3.273, "low": 3.215, "close": 3.233, "volume": 5122.96, "close_time": 1773723599999, "quote_volume": 16577.84922, "trades": 131, "taker_buy_base": 1746.91, "taker_buy_quote": 5657.63496 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 3.224, "high": 3.229, "low": 3.208, "close": 3.219, "volume": 19261.1, "close_time": 1773727199999, "quote_volume": 61933.98759, "trades": 203, "taker_buy_base": 12365.88, "taker_buy_quote": 39743.41787 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 3.224, "high": 3.236, "low": 3.204, "close": 3.218, "volume": 7913.24, "close_time": 1773730799999, "quote_volume": 25444.06598, "trades": 273, "taker_buy_base": 3748.63, "taker_buy_quote": 12065.33184 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 3.221, "high": 3.254, "low": 3.221, "close": 3.243, "volume": 3782.64, "close_time": 1773734399999, "quote_volume": 12263.37557, "trades": 108, "taker_buy_base": 3200.46, "taker_buy_quote": 10377.00345 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.243, "high": 3.252, "low": 3.238, "close": 3.241, "volume": 1930.62, "close_time": 1773737999999, "quote_volume": 6264.96216, "trades": 55, "taker_buy_base": 488.62, "taker_buy_quote": 1585.07617 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 3.242, "high": 3.251, "low": 3.232, "close": 3.245, "volume": 4607.94, "close_time": 1773741599999, "quote_volume": 14928.32486, "trades": 119, "taker_buy_base": 2320.81, "taker_buy_quote": 7522.11415 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 3.245, "high": 3.246, "low": 3.233, "close": 3.239, "volume": 1319.06, "close_time": 1773745199999, "quote_volume": 4272.97129, "trades": 44, "taker_buy_base": 803.8, "taker_buy_quote": 2604.34342 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 3.241, "high": 3.254, "low": 3.23, "close": 3.232, "volume": 1425.91, "close_time": 1773748799999, "quote_volume": 4619.79804, "trades": 96, "taker_buy_base": 390.41, "taker_buy_quote": 1265.40118 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.23, "high": 3.24, "low": 3.203, "close": 3.216, "volume": 8446.95, "close_time": 1773752399999, "quote_volume": 27175.34331, "trades": 188, "taker_buy_base": 6231.83, "taker_buy_quote": 20045.92665 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 3.216, "high": 3.232, "low": 3.196, "close": 3.209, "volume": 6524.18, "close_time": 1773755999999, "quote_volume": 20971.16106, "trades": 174, "taker_buy_base": 4161.51, "taker_buy_quote": 13383.91648 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 3.212, "high": 3.237, "low": 3.205, "close": 3.23, "volume": 8391.09, "close_time": 1773759599999, "quote_volume": 27027.99016, "trades": 236, "taker_buy_base": 6890.91, "taker_buy_quote": 22196.73172 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 3.233, "high": 3.25, "low": 3.202, "close": 3.228, "volume": 7130.82, "close_time": 1773763199999, "quote_volume": 22962.1426, "trades": 166, "taker_buy_base": 2659.31, "taker_buy_quote": 8586.9195 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.224, "high": 3.239, "low": 3.215, "close": 3.221, "volume": 2272.74, "close_time": 1773766799999, "quote_volume": 7337.31933, "trades": 60, "taker_buy_base": 1787.66, "taker_buy_quote": 5773.01395 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 3.23, "high": 3.234, "low": 3.212, "close": 3.232, "volume": 4367.47, "close_time": 1773770399999, "quote_volume": 14079.66786, "trades": 153, "taker_buy_base": 2288.53, "taker_buy_quote": 7379.75346 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 3.228, "high": 3.236, "low": 3.225, "close": 3.231, "volume": 4478.95, "close_time": 1773773999999, "quote_volume": 14450.02843, "trades": 69, "taker_buy_base": 800.77, "taker_buy_quote": 2585.83406 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 3.226, "high": 3.23, "low": 3.212, "close": 3.214, "volume": 11122.73, "close_time": 1773777599999, "quote_volume": 35804.82152, "trades": 262, "taker_buy_base": 2497.89, "taker_buy_quote": 8046.71262 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.214, "high": 3.234, "low": 3.212, "close": 3.234, "volume": 4851.37, "close_time": 1773781199999, "quote_volume": 15586.1938, "trades": 45, "taker_buy_base": 4505.68, "taker_buy_quote": 14474.94792 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 3.231, "high": 3.255, "low": 3.23, "close": 3.243, "volume": 4095.41, "close_time": 1773784799999, "quote_volume": 13301.73664, "trades": 64, "taker_buy_base": 1429.1, "taker_buy_quote": 4639.33724 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 3.251, "high": 3.251, "low": 3.232, "close": 3.25, "volume": 3277.1, "close_time": 1773788399999, "quote_volume": 10613.45207, "trades": 65, "taker_buy_base": 1933.2, "taker_buy_quote": 6263.23381 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 3.247, "high": 3.247, "low": 3.227, "close": 3.227, "volume": 907.5, "close_time": 1773791999999, "quote_volume": 2933.10777, "trades": 40, "taker_buy_base": 168.99, "taker_buy_quote": 546.57194 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.231, "high": 3.232, "low": 3.202, "close": 3.218, "volume": 538.15, "close_time": 1773795599999, "quote_volume": 1730.1863, "trades": 53, "taker_buy_base": 244.55, "taker_buy_quote": 787.03691 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 3.22, "high": 3.238, "low": 3.217, "close": 3.23, "volume": 1589.42, "close_time": 1773799199999, "quote_volume": 5138.42131, "trades": 49, "taker_buy_base": 657.37, "taker_buy_quote": 2124.45791 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 3.227, "high": 3.265, "low": 3.226, "close": 3.249, "volume": 2642.64, "close_time": 1773802799999, "quote_volume": 8594.16187, "trades": 112, "taker_buy_base": 1456.32, "taker_buy_quote": 4734.07041 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 3.251, "high": 3.273, "low": 3.251, "close": 3.256, "volume": 973.37, "close_time": 1773806399999, "quote_volume": 3175.83489, "trades": 46, "taker_buy_base": 758.06, "taker_buy_quote": 2474.60695 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.252, "high": 3.253, "low": 3.231, "close": 3.243, "volume": 611.46, "close_time": 1773809999999, "quote_volume": 1984.18013, "trades": 51, "taker_buy_base": 348.1, "taker_buy_quote": 1129.8226 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 3.245, "high": 3.27, "low": 3.231, "close": 3.234, "volume": 10659.34, "close_time": 1773813599999, "quote_volume": 34663.49916, "trades": 135, "taker_buy_base": 4726.51, "taker_buy_quote": 15371.21091 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 3.239, "high": 3.248, "low": 3.231, "close": 3.234, "volume": 2674.45, "close_time": 1773817199999, "quote_volume": 8656.26837, "trades": 57, "taker_buy_base": 497.58, "taker_buy_quote": 1612.59036 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 3.23, "high": 3.23, "low": 3.213, "close": 3.223, "volume": 7141.1, "close_time": 1773820799999, "quote_volume": 23029.77391, "trades": 207, "taker_buy_base": 4151.01, "taker_buy_quote": 13382.09054 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.232, "high": 3.233, "low": 3.223, "close": 3.229, "volume": 529.58, "close_time": 1773824399999, "quote_volume": 1707.84435, "trades": 27, "taker_buy_base": 288.67, "taker_buy_quote": 930.7646 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 3.224, "high": 3.241, "low": 3.224, "close": 3.23, "volume": 915.79, "close_time": 1773827999999, "quote_volume": 2959.26367, "trades": 27, "taker_buy_base": 412.41, "taker_buy_quote": 1333.36873 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 3.231, "high": 3.231, "low": 3.203, "close": 3.208, "volume": 2834.69, "close_time": 1773831599999, "quote_volume": 9093.68626, "trades": 100, "taker_buy_base": 1071.09, "taker_buy_quote": 3436.11149 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 3.21, "high": 3.218, "low": 3.143, "close": 3.155, "volume": 12927.76, "close_time": 1773835199999, "quote_volume": 41034.59075, "trades": 315, "taker_buy_base": 5163.7, "taker_buy_quote": 16442.75588 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.155, "high": 3.155, "low": 3.111, "close": 3.119, "volume": 16888.82, "close_time": 1773838799999, "quote_volume": 52949.26712, "trades": 428, "taker_buy_base": 11593.04, "taker_buy_quote": 36381.53223 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 3.111, "high": 3.127, "low": 3.101, "close": 3.109, "volume": 10987.33, "close_time": 1773842399999, "quote_volume": 34228.70712, "trades": 193, "taker_buy_base": 6159.72, "taker_buy_quote": 19215.86893 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 3.112, "high": 3.114, "low": 3.047, "close": 3.049, "volume": 11362.63, "close_time": 1773845999999, "quote_volume": 35005.8732, "trades": 269, "taker_buy_base": 3080.97, "taker_buy_quote": 9465.66156 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 3.051, "high": 3.064, "low": 3.027, "close": 3.056, "volume": 10038.16, "close_time": 1773849599999, "quote_volume": 30666.05282, "trades": 172, "taker_buy_base": 4059.47, "taker_buy_quote": 12384.5827 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.055, "high": 3.061, "low": 3.041, "close": 3.05, "volume": 2495.76, "close_time": 1773853199999, "quote_volume": 7613.18266, "trades": 65, "taker_buy_base": 730.4, "taker_buy_quote": 2232.31453 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 3.046, "high": 3.076, "low": 3.034, "close": 3.064, "volume": 4003.39, "close_time": 1773856799999, "quote_volume": 12247.34668, "trades": 95, "taker_buy_base": 2223.37, "taker_buy_quote": 6824.8499 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 3.065, "high": 3.089, "low": 3.055, "close": 3.055, "volume": 7090.03, "close_time": 1773860399999, "quote_volume": 21783.30714, "trades": 144, "taker_buy_base": 3327.59, "taker_buy_quote": 10209.37981 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 3.063, "high": 3.09, "low": 3.058, "close": 3.064, "volume": 8569.56, "close_time": 1773863999999, "quote_volume": 26304.63489, "trades": 83, "taker_buy_base": 4473.92, "taker_buy_quote": 13732.47652 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.063, "high": 3.081, "low": 3.035, "close": 3.08, "volume": 2552.19, "close_time": 1773867599999, "quote_volume": 7814.04499, "trades": 80, "taker_buy_base": 1670.17, "taker_buy_quote": 5114.31528 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 3.08, "high": 3.1, "low": 3.078, "close": 3.087, "volume": 2372.88, "close_time": 1773871199999, "quote_volume": 7333.05835, "trades": 66, "taker_buy_base": 572.79, "taker_buy_quote": 1773.29108 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 3.085, "high": 3.087, "low": 3.074, "close": 3.074, "volume": 2316.58, "close_time": 1773874799999, "quote_volume": 7133.9323, "trades": 84, "taker_buy_base": 211.98, "taker_buy_quote": 653.50339 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 3.075, "high": 3.077, "low": 3.071, "close": 3.077, "volume": 875.19, "close_time": 1773878399999, "quote_volume": 2690.89096, "trades": 24, "taker_buy_base": 109.29, "taker_buy_quote": 335.98729 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.079, "high": 3.079, "low": 3.055, "close": 3.056, "volume": 3407.01, "close_time": 1773881999999, "quote_volume": 10421.30248, "trades": 53, "taker_buy_base": 434.57, "taker_buy_quote": 1331.69139 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 3.059, "high": 3.06, "low": 3.052, "close": 3.055, "volume": 311.59, "close_time": 1773885599999, "quote_volume": 952.1281, "trades": 26, "taker_buy_base": 195.82, "taker_buy_quote": 598.54514 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 3.053, "high": 3.055, "low": 3.04, "close": 3.047, "volume": 1895.83, "close_time": 1773889199999, "quote_volume": 5779.39623, "trades": 112, "taker_buy_base": 818.62, "taker_buy_quote": 2494.97976 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 3.049, "high": 3.083, "low": 3.045, "close": 3.068, "volume": 4129.6, "close_time": 1773892799999, "quote_volume": 12692.41597, "trades": 134, "taker_buy_base": 2152.41, "taker_buy_quote": 6603.48379 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.06, "high": 3.06, "low": 3.047, "close": 3.048, "volume": 1881.46, "close_time": 1773896399999, "quote_volume": 5748.17746, "trades": 31, "taker_buy_base": 1098.26, "taker_buy_quote": 3354.4162 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 3.046, "high": 3.048, "low": 3.025, "close": 3.027, "volume": 6546.22, "close_time": 1773899999999, "quote_volume": 19849.47186, "trades": 114, "taker_buy_base": 979.49, "taker_buy_quote": 2977.33193 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 3.028, "high": 3.035, "low": 3.009, "close": 3.028, "volume": 7377.82, "close_time": 1773903599999, "quote_volume": 22257.94057, "trades": 162, "taker_buy_base": 1721.91, "taker_buy_quote": 5201.78921 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 3.028, "high": 3.028, "low": 2.984, "close": 3.0, "volume": 21057.7, "close_time": 1773907199999, "quote_volume": 63396.64644, "trades": 318, "taker_buy_base": 14296.2, "taker_buy_quote": 43051.98728 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.0, "high": 3.018, "low": 3.0, "close": 3.009, "volume": 766.44, "close_time": 1773910799999, "quote_volume": 2303.10692, "trades": 39, "taker_buy_base": 246.93, "taker_buy_quote": 742.39958 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 3.01, "high": 3.035, "low": 3.01, "close": 3.032, "volume": 15802.48, "close_time": 1773914399999, "quote_volume": 47841.05204, "trades": 139, "taker_buy_base": 12721.46, "taker_buy_quote": 38498.90943 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 3.034, "high": 3.034, "low": 3.012, "close": 3.012, "volume": 577.74, "close_time": 1773917999999, "quote_volume": 1747.24748, "trades": 39, "taker_buy_base": 371.81, "taker_buy_quote": 1125.60468 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 3.013, "high": 3.017, "low": 3.003, "close": 3.003, "volume": 657.6, "close_time": 1773921599999, "quote_volume": 1978.25589, "trades": 30, "taker_buy_base": 202.56, "taker_buy_quote": 609.85262 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.003, "high": 3.003, "low": 2.96, "close": 2.962, "volume": 7355.73, "close_time": 1773925199999, "quote_volume": 21914.68762, "trades": 154, "taker_buy_base": 5860.41, "taker_buy_quote": 17456.55973 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 2.962, "high": 2.987, "low": 2.956, "close": 2.975, "volume": 6142.46, "close_time": 1773928799999, "quote_volume": 18240.80217, "trades": 172, "taker_buy_base": 2593.01, "taker_buy_quote": 7712.82104 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 2.976, "high": 2.981, "low": 2.958, "close": 2.979, "volume": 4114.12, "close_time": 1773932399999, "quote_volume": 12215.73434, "trades": 128, "taker_buy_base": 2885.79, "taker_buy_quote": 8574.03862 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 2.972, "high": 2.981, "low": 2.951, "close": 2.979, "volume": 2832.26, "close_time": 1773935999999, "quote_volume": 8386.76106, "trades": 100, "taker_buy_base": 951.88, "taker_buy_quote": 2816.27941 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.976, "high": 2.978, "low": 2.964, "close": 2.97, "volume": 17053.15, "close_time": 1773939599999, "quote_volume": 50663.12663, "trades": 228, "taker_buy_base": 3770.08, "taker_buy_quote": 11206.08302 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 2.972, "high": 2.996, "low": 2.958, "close": 2.993, "volume": 8168.91, "close_time": 1773943199999, "quote_volume": 24341.32257, "trades": 134, "taker_buy_base": 4632.63, "taker_buy_quote": 13819.47488 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 2.989, "high": 2.996, "low": 2.982, "close": 2.993, "volume": 4067.81, "close_time": 1773946799999, "quote_volume": 12177.25562, "trades": 60, "taker_buy_base": 1046.69, "taker_buy_quote": 3134.06768 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 2.996, "high": 3.024, "low": 2.996, "close": 3.012, "volume": 4667.56, "close_time": 1773950399999, "quote_volume": 14070.62902, "trades": 162, "taker_buy_base": 1657.3, "taker_buy_quote": 4997.8537 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.01, "high": 3.032, "low": 3.007, "close": 3.023, "volume": 4427.36, "close_time": 1773953999999, "quote_volume": 13364.63222, "trades": 129, "taker_buy_base": 2909.72, "taker_buy_quote": 8786.03948 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 3.022, "high": 3.036, "low": 3.022, "close": 3.036, "volume": 4363.42, "close_time": 1773957599999, "quote_volume": 13210.6112, "trades": 108, "taker_buy_base": 2297.99, "taker_buy_quote": 6948.86392 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 3.034, "high": 3.05, "low": 3.029, "close": 3.047, "volume": 2853.26, "close_time": 1773961199999, "quote_volume": 8665.50529, "trades": 83, "taker_buy_base": 420.79, "taker_buy_quote": 1278.19816 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 3.051, "high": 3.064, "low": 3.047, "close": 3.06, "volume": 2092.02, "close_time": 1773964799999, "quote_volume": 6390.39524, "trades": 72, "taker_buy_base": 1181.23, "taker_buy_quote": 3609.2805 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.064, "high": 3.073, "low": 3.053, "close": 3.072, "volume": 3423.44, "close_time": 1773968399999, "quote_volume": 10482.35907, "trades": 83, "taker_buy_base": 2494.21, "taker_buy_quote": 7640.3693 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 3.078, "high": 3.127, "low": 3.078, "close": 3.113, "volume": 3584.58, "close_time": 1773971999999, "quote_volume": 11139.53819, "trades": 113, "taker_buy_base": 575.48, "taker_buy_quote": 1787.16944 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 3.116, "high": 3.171, "low": 3.116, "close": 3.151, "volume": 8067.63, "close_time": 1773975599999, "quote_volume": 25359.50301, "trades": 201, "taker_buy_base": 3285.78, "taker_buy_quote": 10340.58687 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 3.156, "high": 3.196, "low": 3.146, "close": 3.182, "volume": 6565.03, "close_time": 1773979199999, "quote_volume": 20876.48992, "trades": 194, "taker_buy_base": 2656.77, "taker_buy_quote": 8441.29112 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.188, "high": 3.24, "low": 3.183, "close": 3.233, "volume": 10225.24, "close_time": 1773982799999, "quote_volume": 32765.0554, "trades": 213, "taker_buy_base": 3420.32, "taker_buy_quote": 10979.53731 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 3.224, "high": 3.248, "low": 3.193, "close": 3.21, "volume": 11207.06, "close_time": 1773986399999, "quote_volume": 36100.1817, "trades": 252, "taker_buy_base": 5009.65, "taker_buy_quote": 16171.06027 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 3.21, "high": 3.21, "low": 3.146, "close": 3.149, "volume": 19248.94, "close_time": 1773989999999, "quote_volume": 61312.11981, "trades": 410, "taker_buy_base": 9235.5, "taker_buy_quote": 29437.58353 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 3.149, "high": 3.149, "low": 3.125, "close": 3.142, "volume": 5944.56, "close_time": 1773993599999, "quote_volume": 18626.02958, "trades": 204, "taker_buy_base": 2350.06, "taker_buy_quote": 7363.79233 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.14, "high": 3.146, "low": 3.114, "close": 3.124, "volume": 6826.66, "close_time": 1773997199999, "quote_volume": 21401.3041, "trades": 242, "taker_buy_base": 2767.33, "taker_buy_quote": 8679.71152 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 3.123, "high": 3.132, "low": 3.101, "close": 3.126, "volume": 8573.32, "close_time": 1774000799999, "quote_volume": 26745.59113, "trades": 203, "taker_buy_base": 5650.39, "taker_buy_quote": 17637.63651 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 3.128, "high": 3.143, "low": 3.1, "close": 3.133, "volume": 7365.47, "close_time": 1774004399999, "quote_volume": 22958.97521, "trades": 181, "taker_buy_base": 3598.23, "taker_buy_quote": 11225.74833 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 3.133, "high": 3.145, "low": 3.088, "close": 3.103, "volume": 12507.84, "close_time": 1774007999999, "quote_volume": 38939.2583, "trades": 306, "taker_buy_base": 5073.4, "taker_buy_quote": 15816.25447 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.107, "high": 3.134, "low": 3.091, "close": 3.1, "volume": 11384.18, "close_time": 1774011599999, "quote_volume": 35383.91543, "trades": 223, "taker_buy_base": 6558.86, "taker_buy_quote": 20394.12022 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 3.099, "high": 3.114, "low": 3.078, "close": 3.083, "volume": 12270.29, "close_time": 1774015199999, "quote_volume": 38007.36863, "trades": 241, "taker_buy_base": 4887.61, "taker_buy_quote": 15156.29266 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 3.085, "high": 3.111, "low": 3.072, "close": 3.085, "volume": 11610.7, "close_time": 1774018799999, "quote_volume": 35812.85678, "trades": 286, "taker_buy_base": 5149.48, "taker_buy_quote": 15898.58266 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 3.091, "high": 3.095, "low": 3.076, "close": 3.095, "volume": 2956.45, "close_time": 1774022399999, "quote_volume": 9134.88661, "trades": 100, "taker_buy_base": 2170.5, "taker_buy_quote": 6708.04762 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.1, "high": 3.1, "low": 3.072, "close": 3.086, "volume": 941.66, "close_time": 1774025999999, "quote_volume": 2900.73556, "trades": 51, "taker_buy_base": 500.18, "taker_buy_quote": 1540.19979 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 3.085, "high": 3.107, "low": 3.078, "close": 3.103, "volume": 1323.61, "close_time": 1774029599999, "quote_volume": 4098.05001, "trades": 62, "taker_buy_base": 693.71, "taker_buy_quote": 2146.45871 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 3.106, "high": 3.114, "low": 3.074, "close": 3.088, "volume": 1676.75, "close_time": 1774033199999, "quote_volume": 5199.66483, "trades": 87, "taker_buy_base": 1205.07, "taker_buy_quote": 3740.50709 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 3.086, "high": 3.096, "low": 3.055, "close": 3.095, "volume": 9192.05, "close_time": 1774036799999, "quote_volume": 28183.57852, "trades": 176, "taker_buy_base": 7061.8, "taker_buy_quote": 21650.39045 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.088, "high": 3.089, "low": 3.058, "close": 3.073, "volume": 1201.54, "close_time": 1774040399999, "quote_volume": 3682.76148, "trades": 47, "taker_buy_base": 302.14, "taker_buy_quote": 926.44722 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 3.07, "high": 3.096, "low": 3.063, "close": 3.093, "volume": 3678.72, "close_time": 1774043999999, "quote_volume": 11312.01671, "trades": 67, "taker_buy_base": 1650.36, "taker_buy_quote": 5070.94826 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 3.099, "high": 3.12, "low": 3.093, "close": 3.096, "volume": 1808.19, "close_time": 1774047599999, "quote_volume": 5617.03038, "trades": 61, "taker_buy_base": 1551.18, "taker_buy_quote": 4817.71797 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 3.091, "high": 3.091, "low": 3.076, "close": 3.084, "volume": 882.84, "close_time": 1774051199999, "quote_volume": 2721.865, "trades": 59, "taker_buy_base": 434.9, "taker_buy_quote": 1341.12782 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.083, "high": 3.091, "low": 3.082, "close": 3.091, "volume": 1835.55, "close_time": 1774054799999, "quote_volume": 5664.52367, "trades": 42, "taker_buy_base": 557.28, "taker_buy_quote": 1719.31156 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 3.095, "high": 3.098, "low": 3.081, "close": 3.082, "volume": 335.79, "close_time": 1774058399999, "quote_volume": 1037.15208, "trades": 19, "taker_buy_base": 155.15, "taker_buy_quote": 478.86624 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 3.081, "high": 3.09, "low": 3.081, "close": 3.09, "volume": 142.82, "close_time": 1774061999999, "quote_volume": 440.83138, "trades": 9, "taker_buy_base": 63.63, "taker_buy_quote": 196.30427 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 3.09, "high": 3.09, "low": 3.081, "close": 3.087, "volume": 1145.39, "close_time": 1774065599999, "quote_volume": 3529.68803, "trades": 20, "taker_buy_base": 93.68, "taker_buy_quote": 288.87843 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.087, "high": 3.088, "low": 3.078, "close": 3.078, "volume": 644.87, "close_time": 1774069199999, "quote_volume": 1988.67226, "trades": 33, "taker_buy_base": 505.6, "taker_buy_quote": 1559.63546 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 3.078, "high": 3.104, "low": 3.077, "close": 3.095, "volume": 3022.97, "close_time": 1774072799999, "quote_volume": 9352.87404, "trades": 62, "taker_buy_base": 2223.0, "taker_buy_quote": 6873.8076 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 3.094, "high": 3.115, "low": 3.09, "close": 3.104, "volume": 1044.99, "close_time": 1774076399999, "quote_volume": 3250.09047, "trades": 45, "taker_buy_base": 698.98, "taker_buy_quote": 2175.57492 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 3.102, "high": 3.107, "low": 3.091, "close": 3.091, "volume": 2557.18, "close_time": 1774079999999, "quote_volume": 7929.68877, "trades": 69, "taker_buy_base": 1032.7, "taker_buy_quote": 3202.22994 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.091, "high": 3.1, "low": 3.087, "close": 3.1, "volume": 1249.94, "close_time": 1774083599999, "quote_volume": 3863.05281, "trades": 34, "taker_buy_base": 1073.31, "taker_buy_quote": 3317.28167 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 3.104, "high": 3.112, "low": 3.098, "close": 3.101, "volume": 2674.37, "close_time": 1774087199999, "quote_volume": 8306.97381, "trades": 61, "taker_buy_base": 1630.33, "taker_buy_quote": 5066.21751 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 3.099, "high": 3.099, "low": 3.08, "close": 3.091, "volume": 1027.01, "close_time": 1774090799999, "quote_volume": 3169.60548, "trades": 43, "taker_buy_base": 459.06, "taker_buy_quote": 1417.462 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 3.088, "high": 3.088, "low": 3.077, "close": 3.087, "volume": 1218.85, "close_time": 1774094399999, "quote_volume": 3754.40933, "trades": 42, "taker_buy_base": 108.68, "taker_buy_quote": 335.17156 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.087, "high": 3.1, "low": 3.087, "close": 3.098, "volume": 2613.37, "close_time": 1774097999999, "quote_volume": 8093.67723, "trades": 44, "taker_buy_base": 1469.86, "taker_buy_quote": 4551.42112 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 3.097, "high": 3.097, "low": 3.087, "close": 3.088, "volume": 82.85, "close_time": 1774101599999, "quote_volume": 256.07872, "trades": 6, "taker_buy_base": 53.53, "taker_buy_quote": 165.30294 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 3.1, "high": 3.124, "low": 3.1, "close": 3.109, "volume": 3256.31, "close_time": 1774105199999, "quote_volume": 10134.56618, "trades": 70, "taker_buy_base": 1695.7, "taker_buy_quote": 5284.51365 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 3.109, "high": 3.153, "low": 3.109, "close": 3.148, "volume": 10053.45, "close_time": 1774108799999, "quote_volume": 31453.30961, "trades": 237, "taker_buy_base": 5937.16, "taker_buy_quote": 18591.25554 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.149, "high": 3.153, "low": 3.114, "close": 3.117, "volume": 3264.58, "close_time": 1774112399999, "quote_volume": 10212.96879, "trades": 115, "taker_buy_base": 1001.53, "taker_buy_quote": 3141.46987 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 3.114, "high": 3.13, "low": 3.104, "close": 3.12, "volume": 1836.48, "close_time": 1774115999999, "quote_volume": 5719.06356, "trades": 75, "taker_buy_base": 1169.35, "taker_buy_quote": 3642.28934 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 3.123, "high": 3.128, "low": 3.107, "close": 3.109, "volume": 1306.46, "close_time": 1774119599999, "quote_volume": 4067.854, "trades": 43, "taker_buy_base": 420.78, "taker_buy_quote": 1309.01461 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 3.109, "high": 3.11, "low": 3.102, "close": 3.107, "volume": 1081.47, "close_time": 1774123199999, "quote_volume": 3358.58394, "trades": 33, "taker_buy_base": 821.6, "taker_buy_quote": 2552.08903 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.102, "high": 3.115, "low": 3.101, "close": 3.112, "volume": 1093.2, "close_time": 1774126799999, "quote_volume": 3398.72849, "trades": 43, "taker_buy_base": 1012.01, "taker_buy_quote": 3146.40251 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 3.114, "high": 3.115, "low": 3.11, "close": 3.112, "volume": 119.25, "close_time": 1774130399999, "quote_volume": 371.11862, "trades": 9, "taker_buy_base": 15.2, "taker_buy_quote": 47.32628 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 3.101, "high": 3.121, "low": 3.097, "close": 3.112, "volume": 7247.0, "close_time": 1774133999999, "quote_volume": 22484.87942, "trades": 79, "taker_buy_base": 2325.49, "taker_buy_quote": 7229.36083 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 3.109, "high": 3.124, "low": 3.014, "close": 3.033, "volume": 17960.08, "close_time": 1774137599999, "quote_volume": 54962.46974, "trades": 375, "taker_buy_base": 8652.49, "taker_buy_quote": 26449.76289 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.028, "high": 3.06, "low": 2.973, "close": 3.032, "volume": 11445.17, "close_time": 1774141199999, "quote_volume": 34430.30405, "trades": 250, "taker_buy_base": 4560.64, "taker_buy_quote": 13716.64919 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 3.04, "high": 3.046, "low": 3.007, "close": 3.025, "volume": 6726.02, "close_time": 1774144799999, "quote_volume": 20311.44526, "trades": 116, "taker_buy_base": 4194.74, "taker_buy_quote": 12665.63644 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 3.028, "high": 3.041, "low": 3.015, "close": 3.032, "volume": 3693.45, "close_time": 1774148399999, "quote_volume": 11175.85954, "trades": 75, "taker_buy_base": 1091.01, "taker_buy_quote": 3304.58868 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 3.022, "high": 3.059, "low": 3.019, "close": 3.03, "volume": 8982.05, "close_time": 1774151999999, "quote_volume": 27264.32186, "trades": 133, "taker_buy_base": 4407.96, "taker_buy_quote": 13359.05715 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.027, "high": 3.05, "low": 3.022, "close": 3.037, "volume": 3431.98, "close_time": 1774155599999, "quote_volume": 10408.9247, "trades": 70, "taker_buy_base": 2088.24, "taker_buy_quote": 6338.22742 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 3.031, "high": 3.031, "low": 3.008, "close": 3.013, "volume": 2794.87, "close_time": 1774159199999, "quote_volume": 8434.95015, "trades": 50, "taker_buy_base": 48.81, "taker_buy_quote": 147.58437 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 3.009, "high": 3.009, "low": 2.999, "close": 3.009, "volume": 2418.36, "close_time": 1774162799999, "quote_volume": 7263.7408, "trades": 90, "taker_buy_base": 1493.58, "taker_buy_quote": 4486.54342 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 3.009, "high": 3.012, "low": 2.994, "close": 2.994, "volume": 4043.86, "close_time": 1774166399999, "quote_volume": 12158.2674, "trades": 58, "taker_buy_base": 2674.3, "taker_buy_quote": 8039.90495 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.99, "high": 2.994, "low": 2.968, "close": 2.994, "volume": 22072.59, "close_time": 1774169999999, "quote_volume": 65618.61123, "trades": 250, "taker_buy_base": 13493.28, "taker_buy_quote": 40095.42606 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 2.998, "high": 3.005, "low": 2.988, "close": 2.994, "volume": 502.24, "close_time": 1774173599999, "quote_volume": 1503.54381, "trades": 33, "taker_buy_base": 278.46, "taker_buy_quote": 833.87655 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 2.988, "high": 2.989, "low": 2.958, "close": 2.963, "volume": 3108.27, "close_time": 1774177199999, "quote_volume": 9235.6845, "trades": 135, "taker_buy_base": 1235.31, "taker_buy_quote": 3668.08973 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 2.958, "high": 2.961, "low": 2.943, "close": 2.945, "volume": 4039.27, "close_time": 1774180799999, "quote_volume": 11929.90355, "trades": 92, "taker_buy_base": 2000.24, "taker_buy_quote": 5909.22523 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.946, "high": 2.979, "low": 2.946, "close": 2.969, "volume": 2327.63, "close_time": 1774184399999, "quote_volume": 6886.56856, "trades": 62, "taker_buy_base": 743.15, "taker_buy_quote": 2200.96472 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 2.97, "high": 2.979, "low": 2.968, "close": 2.973, "volume": 1517.82, "close_time": 1774187999999, "quote_volume": 4509.14968, "trades": 42, "taker_buy_base": 1000.65, "taker_buy_quote": 2972.89919 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 2.974, "high": 2.985, "low": 2.962, "close": 2.973, "volume": 1173.24, "close_time": 1774191599999, "quote_volume": 3495.6823, "trades": 41, "taker_buy_base": 370.6, "taker_buy_quote": 1103.74617 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 2.98, "high": 2.987, "low": 2.972, "close": 2.984, "volume": 2220.4, "close_time": 1774195199999, "quote_volume": 6620.50534, "trades": 53, "taker_buy_base": 1309.05, "taker_buy_quote": 3904.07203 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.986, "high": 2.997, "low": 2.968, "close": 2.968, "volume": 6901.03, "close_time": 1774198799999, "quote_volume": 20536.6358, "trades": 95, "taker_buy_base": 3558.62, "taker_buy_quote": 10606.57446 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 2.966, "high": 2.968, "low": 2.955, "close": 2.955, "volume": 352.55, "close_time": 1774202399999, "quote_volume": 1044.09399, "trades": 26, "taker_buy_base": 203.81, "taker_buy_quote": 604.1912 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 2.953, "high": 2.965, "low": 2.931, "close": 2.951, "volume": 6871.88, "close_time": 1774205999999, "quote_volume": 20273.27693, "trades": 195, "taker_buy_base": 4416.46, "taker_buy_quote": 13036.24701 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 2.951, "high": 2.956, "low": 2.938, "close": 2.948, "volume": 15331.7, "close_time": 1774209599999, "quote_volume": 45159.95088, "trades": 173, "taker_buy_base": 4737.36, "taker_buy_quote": 13956.38703 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.951, "high": 2.964, "low": 2.948, "close": 2.957, "volume": 6415.13, "close_time": 1774213199999, "quote_volume": 18952.07388, "trades": 103, "taker_buy_base": 3094.48, "taker_buy_quote": 9142.65419 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 2.953, "high": 2.953, "low": 2.905, "close": 2.933, "volume": 9934.61, "close_time": 1774216799999, "quote_volume": 29123.08823, "trades": 166, "taker_buy_base": 1742.0, "taker_buy_quote": 5106.47803 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 2.926, "high": 2.96, "low": 2.911, "close": 2.96, "volume": 3128.16, "close_time": 1774220399999, "quote_volume": 9169.82092, "trades": 66, "taker_buy_base": 436.85, "taker_buy_quote": 1286.99686 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 2.964, "high": 2.973, "low": 2.943, "close": 2.944, "volume": 10057.94, "close_time": 1774223999999, "quote_volume": 29805.82207, "trades": 159, "taker_buy_base": 4763.58, "taker_buy_quote": 14123.56888 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.951, "high": 2.981, "low": 2.945, "close": 2.967, "volume": 6476.9, "close_time": 1774227599999, "quote_volume": 19183.71152, "trades": 103, "taker_buy_base": 3196.8, "taker_buy_quote": 9461.7502 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 2.961, "high": 2.986, "low": 2.961, "close": 2.978, "volume": 1714.28, "close_time": 1774231199999, "quote_volume": 5110.7492, "trades": 40, "taker_buy_base": 1572.15, "taker_buy_quote": 4687.42426 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 2.974, "high": 3.0, "low": 2.971, "close": 2.985, "volume": 3578.13, "close_time": 1774234799999, "quote_volume": 10700.71695, "trades": 115, "taker_buy_base": 1703.69, "taker_buy_quote": 5093.28805 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 2.993, "high": 2.998, "low": 2.976, "close": 2.977, "volume": 98.1, "close_time": 1774238399999, "quote_volume": 292.44311, "trades": 9, "taker_buy_base": 89.88, "taker_buy_quote": 267.91993 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.982, "high": 2.992, "low": 2.977, "close": 2.99, "volume": 1142.66, "close_time": 1774241999999, "quote_volume": 3414.81014, "trades": 36, "taker_buy_base": 948.21, "taker_buy_quote": 2835.01133 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 2.995, "high": 2.995, "low": 2.973, "close": 2.978, "volume": 1762.37, "close_time": 1774245599999, "quote_volume": 5256.50153, "trades": 40, "taker_buy_base": 1461.33, "taker_buy_quote": 4357.30762 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 2.978, "high": 2.978, "low": 2.937, "close": 2.944, "volume": 7478.37, "close_time": 1774249199999, "quote_volume": 22062.89353, "trades": 153, "taker_buy_base": 1062.15, "taker_buy_quote": 3138.54779 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 2.938, "high": 2.942, "low": 2.914, "close": 2.936, "volume": 6254.31, "close_time": 1774252799999, "quote_volume": 18310.72106, "trades": 134, "taker_buy_base": 1963.79, "taker_buy_quote": 5753.78152 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.93, "high": 2.936, "low": 2.911, "close": 2.911, "volume": 2857.16, "close_time": 1774256399999, "quote_volume": 8378.718, "trades": 55, "taker_buy_base": 1791.74, "taker_buy_quote": 5258.42945 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 2.913, "high": 2.924, "low": 2.9, "close": 2.916, "volume": 7927.59, "close_time": 1774259999999, "quote_volume": 23129.38274, "trades": 118, "taker_buy_base": 6942.7, "taker_buy_quote": 20263.77713 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 2.92, "high": 2.938, "low": 2.918, "close": 2.927, "volume": 6028.57, "close_time": 1774263599999, "quote_volume": 17670.47851, "trades": 117, "taker_buy_base": 2565.09, "taker_buy_quote": 7523.78835 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 2.932, "high": 3.076, "low": 2.93, "close": 3.029, "volume": 55998.75, "close_time": 1774267199999, "quote_volume": 169450.57756, "trades": 1016, "taker_buy_base": 26224.61, "taker_buy_quote": 79372.58446 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.033, "high": 3.054, "low": 3.013, "close": 3.041, "volume": 2358.93, "close_time": 1774270799999, "quote_volume": 7156.90606, "trades": 116, "taker_buy_base": 1401.52, "taker_buy_quote": 4252.13463 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 3.051, "high": 3.071, "low": 3.031, "close": 3.061, "volume": 2923.97, "close_time": 1774274399999, "quote_volume": 8929.78339, "trades": 104, "taker_buy_base": 2464.5, "taker_buy_quote": 7528.62035 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 3.068, "high": 3.088, "low": 3.042, "close": 3.058, "volume": 16544.86, "close_time": 1774277999999, "quote_volume": 50632.62502, "trades": 283, "taker_buy_base": 7218.76, "taker_buy_quote": 22031.31546 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 3.051, "high": 3.063, "low": 3.002, "close": 3.002, "volume": 6570.13, "close_time": 1774281599999, "quote_volume": 19864.97233, "trades": 259, "taker_buy_base": 2883.85, "taker_buy_quote": 8702.165 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.006, "high": 3.017, "low": 2.986, "close": 3.017, "volume": 6290.69, "close_time": 1774285199999, "quote_volume": 18863.16431, "trades": 144, "taker_buy_base": 3954.44, "taker_buy_quote": 11854.76673 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 3.02, "high": 3.043, "low": 3.01, "close": 3.043, "volume": 2929.49, "close_time": 1774288799999, "quote_volume": 8878.25668, "trades": 131, "taker_buy_base": 1311.21, "taker_buy_quote": 3976.90894 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 3.044, "high": 3.067, "low": 3.037, "close": 3.065, "volume": 4030.1, "close_time": 1774292399999, "quote_volume": 12284.12137, "trades": 102, "taker_buy_base": 870.62, "taker_buy_quote": 2652.3109 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 3.069, "high": 3.082, "low": 3.046, "close": 3.049, "volume": 6479.79, "close_time": 1774295999999, "quote_volume": 19823.92862, "trades": 115, "taker_buy_base": 4749.82, "taker_buy_quote": 14530.14442 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.048, "high": 3.095, "low": 3.041, "close": 3.082, "volume": 8590.06, "close_time": 1774299599999, "quote_volume": 26335.54076, "trades": 204, "taker_buy_base": 4583.92, "taker_buy_quote": 14046.80539 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 3.082, "high": 3.108, "low": 3.07, "close": 3.104, "volume": 15003.9, "close_time": 1774303199999, "quote_volume": 46467.29593, "trades": 151, "taker_buy_base": 3283.42, "taker_buy_quote": 10173.12992 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 3.101, "high": 3.101, "low": 3.075, "close": 3.078, "volume": 14802.08, "close_time": 1774306799999, "quote_volume": 45712.17588, "trades": 249, "taker_buy_base": 8287.24, "taker_buy_quote": 25599.21118 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 3.08, "high": 3.089, "low": 3.057, "close": 3.088, "volume": 3492.41, "close_time": 1774310399999, "quote_volume": 10732.64602, "trades": 160, "taker_buy_base": 879.72, "taker_buy_quote": 2704.25701 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.092, "high": 3.102, "low": 3.057, "close": 3.081, "volume": 5195.38, "close_time": 1774313999999, "quote_volume": 16008.2432, "trades": 208, "taker_buy_base": 2223.96, "taker_buy_quote": 6858.80173 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 3.077, "high": 3.087, "low": 3.06, "close": 3.063, "volume": 1493.76, "close_time": 1774317599999, "quote_volume": 4588.47529, "trades": 99, "taker_buy_base": 944.94, "taker_buy_quote": 2902.5216 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 3.073, "high": 3.093, "low": 3.065, "close": 3.067, "volume": 4422.43, "close_time": 1774321199999, "quote_volume": 13607.73414, "trades": 134, "taker_buy_base": 2619.06, "taker_buy_quote": 8051.31076 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 3.068, "high": 3.079, "low": 3.061, "close": 3.078, "volume": 1679.11, "close_time": 1774324799999, "quote_volume": 5160.78138, "trades": 39, "taker_buy_base": 1294.68, "taker_buy_quote": 3981.32271 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.072, "high": 3.072, "low": 3.056, "close": 3.068, "volume": 928.9, "close_time": 1774328399999, "quote_volume": 2845.72612, "trades": 41, "taker_buy_base": 157.8, "taker_buy_quote": 483.11149 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 3.061, "high": 3.064, "low": 3.055, "close": 3.055, "volume": 900.36, "close_time": 1774331999999, "quote_volume": 2752.41228, "trades": 21, "taker_buy_base": 185.62, "taker_buy_quote": 567.0691 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 3.056, "high": 3.063, "low": 3.044, "close": 3.056, "volume": 9538.89, "close_time": 1774335599999, "quote_volume": 29153.03241, "trades": 223, "taker_buy_base": 4862.9, "taker_buy_quote": 14864.85471 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 3.056, "high": 3.081, "low": 3.054, "close": 3.079, "volume": 4289.57, "close_time": 1774339199999, "quote_volume": 13151.98916, "trades": 114, "taker_buy_base": 1635.23, "taker_buy_quote": 5016.25154 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.079, "high": 3.079, "low": 3.063, "close": 3.066, "volume": 2332.03, "close_time": 1774342799999, "quote_volume": 7164.49286, "trades": 61, "taker_buy_base": 833.82, "taker_buy_quote": 2560.11482 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 3.061, "high": 3.072, "low": 3.045, "close": 3.062, "volume": 4307.01, "close_time": 1774346399999, "quote_volume": 13191.41194, "trades": 112, "taker_buy_base": 2447.48, "taker_buy_quote": 7498.25981 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 3.062, "high": 3.074, "low": 3.048, "close": 3.061, "volume": 5812.45, "close_time": 1774349999999, "quote_volume": 17785.17299, "trades": 164, "taker_buy_base": 2554.47, "taker_buy_quote": 7807.29664 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 3.061, "high": 3.064, "low": 3.049, "close": 3.057, "volume": 4259.5, "close_time": 1774353599999, "quote_volume": 13015.2414, "trades": 68, "taker_buy_base": 1862.84, "taker_buy_quote": 5690.98542 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.053, "high": 3.054, "low": 3.029, "close": 3.051, "volume": 10132.94, "close_time": 1774357199999, "quote_volume": 30817.92408, "trades": 179, "taker_buy_base": 2935.65, "taker_buy_quote": 8950.53048 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 3.052, "high": 3.07, "low": 3.044, "close": 3.049, "volume": 5605.73, "close_time": 1774360799999, "quote_volume": 17115.55845, "trades": 121, "taker_buy_base": 2069.82, "taker_buy_quote": 6319.97073 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 3.055, "high": 3.059, "low": 3.025, "close": 3.055, "volume": 7798.37, "close_time": 1774364399999, "quote_volume": 23738.85972, "trades": 221, "taker_buy_base": 4804.28, "taker_buy_quote": 14632.24528 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 3.059, "high": 3.063, "low": 3.04, "close": 3.04, "volume": 1633.2, "close_time": 1774367999999, "quote_volume": 4990.93955, "trades": 77, "taker_buy_base": 732.12, "taker_buy_quote": 2237.50528 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.039, "high": 3.045, "low": 3.017, "close": 3.02, "volume": 10540.34, "close_time": 1774371599999, "quote_volume": 31939.29516, "trades": 131, "taker_buy_base": 8268.88, "taker_buy_quote": 25062.65693 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 3.024, "high": 3.026, "low": 2.99, "close": 2.997, "volume": 7328.1, "close_time": 1774375199999, "quote_volume": 22017.23073, "trades": 156, "taker_buy_base": 2377.86, "taker_buy_quote": 7142.4064 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 3.003, "high": 3.014, "low": 2.991, "close": 3.003, "volume": 3988.72, "close_time": 1774378799999, "quote_volume": 11965.55586, "trades": 66, "taker_buy_base": 2123.66, "taker_buy_quote": 6369.58864 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 3.005, "high": 3.024, "low": 3.005, "close": 3.02, "volume": 1743.94, "close_time": 1774382399999, "quote_volume": 5263.29561, "trades": 42, "taker_buy_base": 1558.85, "taker_buy_quote": 4705.06386 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.014, "high": 3.061, "low": 3.01, "close": 3.052, "volume": 15815.24, "close_time": 1774385999999, "quote_volume": 47796.76063, "trades": 216, "taker_buy_base": 10530.23, "taker_buy_quote": 31810.00514 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 3.055, "high": 3.056, "low": 3.033, "close": 3.055, "volume": 3368.76, "close_time": 1774389599999, "quote_volume": 10267.88373, "trades": 55, "taker_buy_base": 2082.36, "taker_buy_quote": 6352.84074 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 3.053, "high": 3.057, "low": 3.04, "close": 3.05, "volume": 5062.27, "close_time": 1774393199999, "quote_volume": 15426.63785, "trades": 86, "taker_buy_base": 2374.16, "taker_buy_quote": 7238.22334 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 3.048, "high": 3.066, "low": 3.046, "close": 3.06, "volume": 3690.37, "close_time": 1774396799999, "quote_volume": 11283.86465, "trades": 65, "taker_buy_base": 2037.97, "taker_buy_quote": 6240.15232 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.064, "high": 3.078, "low": 3.055, "close": 3.075, "volume": 4449.58, "close_time": 1774400399999, "quote_volume": 13647.42133, "trades": 77, "taker_buy_base": 3161.1, "taker_buy_quote": 9696.30979 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 3.067, "high": 3.086, "low": 3.06, "close": 3.067, "volume": 11209.23, "close_time": 1774403999999, "quote_volume": 34416.56011, "trades": 123, "taker_buy_base": 6026.2, "taker_buy_quote": 18503.1428 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 3.07, "high": 3.07, "low": 3.061, "close": 3.061, "volume": 1458.5, "close_time": 1774407599999, "quote_volume": 4467.62473, "trades": 24, "taker_buy_base": 1215.37, "taker_buy_quote": 3723.15562 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 3.061, "high": 3.072, "low": 3.054, "close": 3.069, "volume": 1936.29, "close_time": 1774411199999, "quote_volume": 5937.91461, "trades": 40, "taker_buy_base": 1283.09, "taker_buy_quote": 3938.70539 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.068, "high": 3.068, "low": 3.051, "close": 3.059, "volume": 791.22, "close_time": 1774414799999, "quote_volume": 2414.64324, "trades": 20, "taker_buy_base": 33.53, "taker_buy_quote": 102.61343 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 3.068, "high": 3.076, "low": 3.062, "close": 3.066, "volume": 2357.53, "close_time": 1774418399999, "quote_volume": 7235.21139, "trades": 39, "taker_buy_base": 835.45, "taker_buy_quote": 2567.23227 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 3.068, "high": 3.073, "low": 3.057, "close": 3.063, "volume": 4890.75, "close_time": 1774421999999, "quote_volume": 14993.72388, "trades": 66, "taker_buy_base": 541.0, "taker_buy_quote": 1658.61768 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 3.066, "high": 3.076, "low": 3.058, "close": 3.06, "volume": 9198.49, "close_time": 1774425599999, "quote_volume": 28215.65438, "trades": 247, "taker_buy_base": 3326.47, "taker_buy_quote": 10207.37112 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.062, "high": 3.082, "low": 3.059, "close": 3.073, "volume": 9168.35, "close_time": 1774429199999, "quote_volume": 28162.30268, "trades": 131, "taker_buy_base": 5609.58, "taker_buy_quote": 17224.25832 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 3.069, "high": 3.074, "low": 3.066, "close": 3.071, "volume": 1289.42, "close_time": 1774432799999, "quote_volume": 3959.27029, "trades": 42, "taker_buy_base": 562.15, "taker_buy_quote": 1725.97247 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 3.078, "high": 3.116, "low": 3.076, "close": 3.103, "volume": 43261.43, "close_time": 1774436399999, "quote_volume": 134060.53911, "trades": 470, "taker_buy_base": 15696.3, "taker_buy_quote": 48634.26562 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 3.099, "high": 3.126, "low": 3.092, "close": 3.111, "volume": 5993.47, "close_time": 1774439999999, "quote_volume": 18658.24032, "trades": 180, "taker_buy_base": 1071.65, "taker_buy_quote": 3338.82127 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.116, "high": 3.13, "low": 3.102, "close": 3.123, "volume": 20210.03, "close_time": 1774443599999, "quote_volume": 62778.15139, "trades": 158, "taker_buy_base": 17369.56, "taker_buy_quote": 53948.01674 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 3.126, "high": 3.13, "low": 3.085, "close": 3.089, "volume": 6398.16, "close_time": 1774447199999, "quote_volume": 19955.25986, "trades": 112, "taker_buy_base": 2942.7, "taker_buy_quote": 9191.49522 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 3.084, "high": 3.097, "low": 3.077, "close": 3.093, "volume": 9133.92, "close_time": 1774450799999, "quote_volume": 28181.55248, "trades": 143, "taker_buy_base": 2731.03, "taker_buy_quote": 8433.67768 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 3.092, "high": 3.096, "low": 3.064, "close": 3.076, "volume": 7888.22, "close_time": 1774454399999, "quote_volume": 24255.01379, "trades": 131, "taker_buy_base": 4131.32, "taker_buy_quote": 12708.98761 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.082, "high": 3.106, "low": 3.079, "close": 3.089, "volume": 14442.0, "close_time": 1774457999999, "quote_volume": 44633.21266, "trades": 204, "taker_buy_base": 6968.08, "taker_buy_quote": 21515.42328 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 3.089, "high": 3.095, "low": 3.084, "close": 3.086, "volume": 830.73, "close_time": 1774461599999, "quote_volume": 2565.90445, "trades": 32, "taker_buy_base": 157.19, "taker_buy_quote": 485.45943 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 3.087, "high": 3.095, "low": 3.073, "close": 3.077, "volume": 3839.94, "close_time": 1774465199999, "quote_volume": 11842.2864, "trades": 88, "taker_buy_base": 966.73, "taker_buy_quote": 2984.29605 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 3.077, "high": 3.083, "low": 3.076, "close": 3.078, "volume": 1514.31, "close_time": 1774468799999, "quote_volume": 4663.29913, "trades": 60, "taker_buy_base": 784.11, "taker_buy_quote": 2415.33962 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.077, "high": 3.077, "low": 3.059, "close": 3.072, "volume": 1703.06, "close_time": 1774472399999, "quote_volume": 5226.72545, "trades": 73, "taker_buy_base": 1134.08, "taker_buy_quote": 3480.45637 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 3.067, "high": 3.074, "low": 3.063, "close": 3.07, "volume": 954.3, "close_time": 1774475999999, "quote_volume": 2929.86687, "trades": 26, "taker_buy_base": 289.61, "taker_buy_quote": 889.65535 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 3.074, "high": 3.092, "low": 3.064, "close": 3.081, "volume": 4204.39, "close_time": 1774479599999, "quote_volume": 12942.73753, "trades": 117, "taker_buy_base": 3358.3, "taker_buy_quote": 10333.19721 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 3.083, "high": 3.084, "low": 3.072, "close": 3.074, "volume": 443.48, "close_time": 1774483199999, "quote_volume": 1364.89737, "trades": 35, "taker_buy_base": 296.16, "taker_buy_quote": 911.55516 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.081, "high": 3.081, "low": 3.063, "close": 3.069, "volume": 380.34, "close_time": 1774486799999, "quote_volume": 1168.93658, "trades": 31, "taker_buy_base": 211.26, "taker_buy_quote": 649.22638 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 3.069, "high": 3.077, "low": 3.069, "close": 3.076, "volume": 1055.99, "close_time": 1774490399999, "quote_volume": 3245.35798, "trades": 20, "taker_buy_base": 1012.12, "taker_buy_quote": 3110.64786 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 3.076, "high": 3.076, "low": 3.038, "close": 3.055, "volume": 6884.87, "close_time": 1774493999999, "quote_volume": 21012.17206, "trades": 157, "taker_buy_base": 3666.32, "taker_buy_quote": 11175.9941 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 3.047, "high": 3.053, "low": 3.026, "close": 3.032, "volume": 1894.99, "close_time": 1774497599999, "quote_volume": 5749.77428, "trades": 61, "taker_buy_base": 272.8, "taker_buy_quote": 827.99682 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.029, "high": 3.034, "low": 3.027, "close": 3.033, "volume": 851.18, "close_time": 1774501199999, "quote_volume": 2578.45023, "trades": 43, "taker_buy_base": 377.33, "taker_buy_quote": 1143.31007 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 3.034, "high": 3.036, "low": 2.999, "close": 3.001, "volume": 4565.28, "close_time": 1774504799999, "quote_volume": 13790.70433, "trades": 150, "taker_buy_base": 812.93, "taker_buy_quote": 2454.31022 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 2.999, "high": 3.005, "low": 2.985, "close": 2.993, "volume": 5389.92, "close_time": 1774508399999, "quote_volume": 16123.32147, "trades": 114, "taker_buy_base": 3222.19, "taker_buy_quote": 9637.70357 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 2.992, "high": 3.002, "low": 2.992, "close": 3.0, "volume": 1695.87, "close_time": 1774511999999, "quote_volume": 5081.88849, "trades": 58, "taker_buy_base": 1151.64, "taker_buy_quote": 3451.15604 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.999, "high": 3.003, "low": 2.989, "close": 2.994, "volume": 2467.57, "close_time": 1774515599999, "quote_volume": 7391.16363, "trades": 58, "taker_buy_base": 905.73, "taker_buy_quote": 2716.42695 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 2.991, "high": 3.001, "low": 2.956, "close": 2.967, "volume": 19301.99, "close_time": 1774519199999, "quote_volume": 57449.5094, "trades": 288, "taker_buy_base": 10519.93, "taker_buy_quote": 31312.78368 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 2.963, "high": 2.964, "low": 2.948, "close": 2.953, "volume": 14236.5, "close_time": 1774522799999, "quote_volume": 42086.86493, "trades": 152, "taker_buy_base": 5263.77, "taker_buy_quote": 15557.44751 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 2.955, "high": 2.96, "low": 2.95, "close": 2.958, "volume": 5057.71, "close_time": 1774526399999, "quote_volume": 14950.67989, "trades": 91, "taker_buy_base": 2689.59, "taker_buy_quote": 7953.11172 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.952, "high": 2.969, "low": 2.95, "close": 2.965, "volume": 2434.29, "close_time": 1774529999999, "quote_volume": 7200.75664, "trades": 64, "taker_buy_base": 946.46, "taker_buy_quote": 2801.51594 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 2.965, "high": 2.994, "low": 2.963, "close": 2.982, "volume": 4639.77, "close_time": 1774533599999, "quote_volume": 13833.93579, "trades": 97, "taker_buy_base": 378.23, "taker_buy_quote": 1126.18008 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 2.985, "high": 2.996, "low": 2.963, "close": 2.969, "volume": 5411.89, "close_time": 1774537199999, "quote_volume": 16138.98656, "trades": 81, "taker_buy_base": 3827.39, "taker_buy_quote": 11424.81788 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 2.969, "high": 2.969, "low": 2.94, "close": 2.952, "volume": 11358.14, "close_time": 1774540799999, "quote_volume": 33510.65643, "trades": 224, "taker_buy_base": 9138.77, "taker_buy_quote": 26965.90907 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.95, "high": 2.962, "low": 2.947, "close": 2.953, "volume": 3511.62, "close_time": 1774544399999, "quote_volume": 10381.9721, "trades": 70, "taker_buy_base": 775.87, "taker_buy_quote": 2295.72342 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 2.953, "high": 2.964, "low": 2.942, "close": 2.943, "volume": 2909.96, "close_time": 1774547999999, "quote_volume": 8574.00659, "trades": 77, "taker_buy_base": 374.09, "taker_buy_quote": 1105.27213 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 2.945, "high": 2.945, "low": 2.927, "close": 2.935, "volume": 5653.5, "close_time": 1774551599999, "quote_volume": 16579.29438, "trades": 104, "taker_buy_base": 2486.03, "taker_buy_quote": 7292.73236 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 2.935, "high": 2.936, "low": 2.924, "close": 2.931, "volume": 4010.6, "close_time": 1774555199999, "quote_volume": 11745.08948, "trades": 53, "taker_buy_base": 631.08, "taker_buy_quote": 1847.91325 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.925, "high": 2.973, "low": 2.918, "close": 2.948, "volume": 27803.1, "close_time": 1774558799999, "quote_volume": 82057.12014, "trades": 400, "taker_buy_base": 11557.72, "taker_buy_quote": 34100.10399 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 2.945, "high": 2.97, "low": 2.942, "close": 2.966, "volume": 11713.29, "close_time": 1774562399999, "quote_volume": 34686.98728, "trades": 104, "taker_buy_base": 4454.58, "taker_buy_quote": 13164.80868 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 2.961, "high": 2.967, "low": 2.951, "close": 2.955, "volume": 2014.37, "close_time": 1774565999999, "quote_volume": 5960.9952, "trades": 40, "taker_buy_base": 763.78, "taker_buy_quote": 2260.54383 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 2.957, "high": 2.96, "low": 2.947, "close": 2.954, "volume": 2533.77, "close_time": 1774569599999, "quote_volume": 7480.10386, "trades": 65, "taker_buy_base": 1789.77, "taker_buy_quote": 5285.3552 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.95, "high": 2.961, "low": 2.95, "close": 2.961, "volume": 288.61, "close_time": 1774573199999, "quote_volume": 852.56007, "trades": 14, "taker_buy_base": 87.02, "taker_buy_quote": 257.3857 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 2.963, "high": 2.977, "low": 2.957, "close": 2.977, "volume": 432.61, "close_time": 1774576799999, "quote_volume": 1283.16249, "trades": 34, "taker_buy_base": 124.17, "taker_buy_quote": 368.93739 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 2.977, "high": 2.978, "low": 2.968, "close": 2.976, "volume": 3215.3, "close_time": 1774580399999, "quote_volume": 9563.57252, "trades": 59, "taker_buy_base": 861.31, "taker_buy_quote": 2560.61061 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 2.97, "high": 2.974, "low": 2.964, "close": 2.971, "volume": 860.19, "close_time": 1774583999999, "quote_volume": 2553.48852, "trades": 10, "taker_buy_base": 13.44, "taker_buy_quote": 39.93024 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.967, "high": 2.969, "low": 2.95, "close": 2.967, "volume": 5670.07, "close_time": 1774587599999, "quote_volume": 16784.01495, "trades": 66, "taker_buy_base": 3136.75, "taker_buy_quote": 9297.27568 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 2.968, "high": 2.972, "low": 2.961, "close": 2.966, "volume": 1109.14, "close_time": 1774591199999, "quote_volume": 3291.16824, "trades": 23, "taker_buy_base": 669.82, "taker_buy_quote": 1987.41414 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 2.966, "high": 2.972, "low": 2.966, "close": 2.969, "volume": 689.07, "close_time": 1774594799999, "quote_volume": 2045.93283, "trades": 21, "taker_buy_base": 247.88, "taker_buy_quote": 736.03182 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 2.97, "high": 2.986, "low": 2.969, "close": 2.986, "volume": 1010.36, "close_time": 1774598399999, "quote_volume": 3012.08204, "trades": 40, "taker_buy_base": 405.31, "taker_buy_quote": 1208.52693 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.987, "high": 2.989, "low": 2.937, "close": 2.953, "volume": 8454.15, "close_time": 1774601999999, "quote_volume": 24997.08604, "trades": 163, "taker_buy_base": 2146.94, "taker_buy_quote": 6351.96191 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 2.948, "high": 2.948, "low": 2.917, "close": 2.923, "volume": 3953.89, "close_time": 1774605599999, "quote_volume": 11590.8236, "trades": 127, "taker_buy_base": 1554.82, "taker_buy_quote": 4558.58719 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 2.918, "high": 2.931, "low": 2.872, "close": 2.878, "volume": 32670.18, "close_time": 1774609199999, "quote_volume": 94550.46514, "trades": 523, "taker_buy_base": 15342.28, "taker_buy_quote": 44401.08831 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.876, "high": 2.898, "low": 2.865, "close": 2.892, "volume": 4964.47, "close_time": 1774612799999, "quote_volume": 14327.24993, "trades": 102, "taker_buy_base": 2072.65, "taker_buy_quote": 5985.59473 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.892, "high": 2.892, "low": 2.863, "close": 2.878, "volume": 21516.32, "close_time": 1774616399999, "quote_volume": 61913.17259, "trades": 309, "taker_buy_base": 8358.72, "taker_buy_quote": 24044.9742 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 2.881, "high": 2.892, "low": 2.87, "close": 2.883, "volume": 12347.16, "close_time": 1774619999999, "quote_volume": 35558.25156, "trades": 136, "taker_buy_base": 5849.79, "taker_buy_quote": 16860.13541 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.887, "high": 2.902, "low": 2.877, "close": 2.901, "volume": 10217.88, "close_time": 1774623599999, "quote_volume": 29487.14106, "trades": 174, "taker_buy_base": 3835.98, "taker_buy_quote": 11077.16641 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.902, "high": 2.914, "low": 2.888, "close": 2.892, "volume": 9341.8, "close_time": 1774627199999, "quote_volume": 27112.24818, "trades": 138, "taker_buy_base": 4985.73, "taker_buy_quote": 14478.81086 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.892, "high": 2.895, "low": 2.882, "close": 2.886, "volume": 4609.79, "close_time": 1774630799999, "quote_volume": 13307.94675, "trades": 93, "taker_buy_base": 2777.97, "taker_buy_quote": 8022.50801 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.885, "high": 2.896, "low": 2.871, "close": 2.879, "volume": 17702.98, "close_time": 1774634399999, "quote_volume": 51025.16494, "trades": 199, "taker_buy_base": 3353.32, "taker_buy_quote": 9668.50567 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 2.877, "high": 2.884, "low": 2.872, "close": 2.879, "volume": 7671.56, "close_time": 1774637999999, "quote_volume": 22075.92549, "trades": 159, "taker_buy_base": 5721.33, "taker_buy_quote": 16465.56909 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.873, "high": 2.888, "low": 2.87, "close": 2.879, "volume": 3289.42, "close_time": 1774641599999, "quote_volume": 9466.89067, "trades": 61, "taker_buy_base": 229.06, "taker_buy_quote": 660.34809 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.882, "high": 2.882, "low": 2.868, "close": 2.88, "volume": 5665.08, "close_time": 1774645199999, "quote_volume": 16291.35215, "trades": 88, "taker_buy_base": 2132.45, "taker_buy_quote": 6139.46977 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.883, "high": 2.889, "low": 2.872, "close": 2.875, "volume": 4097.92, "close_time": 1774648799999, "quote_volume": 11817.94723, "trades": 66, "taker_buy_base": 2778.14, "taker_buy_quote": 8013.4007 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 2.871, "high": 2.874, "low": 2.87, "close": 2.874, "volume": 1721.82, "close_time": 1774652399999, "quote_volume": 4943.84201, "trades": 23, "taker_buy_base": 487.77, "taker_buy_quote": 1401.39314 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.872, "high": 2.878, "low": 2.872, "close": 2.876, "volume": 2362.55, "close_time": 1774655999999, "quote_volume": 6787.23308, "trades": 13, "taker_buy_base": 2175.98, "taker_buy_quote": 6251.37192 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.887, "high": 2.887, "low": 2.874, "close": 2.879, "volume": 5918.64, "close_time": 1774659599999, "quote_volume": 17047.75434, "trades": 53, "taker_buy_base": 4616.55, "taker_buy_quote": 13299.99993 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 2.876, "high": 2.876, "low": 2.846, "close": 2.852, "volume": 6351.47, "close_time": 1774663199999, "quote_volume": 18152.81958, "trades": 124, "taker_buy_base": 1866.79, "taker_buy_quote": 5325.75215 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 2.858, "high": 2.863, "low": 2.842, "close": 2.847, "volume": 2017.48, "close_time": 1774666799999, "quote_volume": 5746.77915, "trades": 68, "taker_buy_base": 449.74, "taker_buy_quote": 1279.01858 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 2.847, "high": 2.848, "low": 2.841, "close": 2.841, "volume": 269.16, "close_time": 1774670399999, "quote_volume": 765.9797, "trades": 13, "taker_buy_base": 235.0, "taker_buy_quote": 668.79818 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.842, "high": 2.85, "low": 2.836, "close": 2.845, "volume": 4145.59, "close_time": 1774673999999, "quote_volume": 11780.62131, "trades": 71, "taker_buy_base": 1372.04, "taker_buy_quote": 3902.31162 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.845, "high": 2.852, "low": 2.837, "close": 2.85, "volume": 6613.44, "close_time": 1774677599999, "quote_volume": 18830.08829, "trades": 81, "taker_buy_base": 3131.05, "taker_buy_quote": 8915.18477 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.853, "high": 2.868, "low": 2.853, "close": 2.866, "volume": 3600.69, "close_time": 1774681199999, "quote_volume": 10300.26569, "trades": 58, "taker_buy_base": 2154.42, "taker_buy_quote": 6155.31398 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.869, "high": 2.888, "low": 2.867, "close": 2.887, "volume": 2319.58, "close_time": 1774684799999, "quote_volume": 6692.08515, "trades": 64, "taker_buy_base": 1908.0, "taker_buy_quote": 5506.15227 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.888, "high": 2.901, "low": 2.879, "close": 2.881, "volume": 12761.15, "close_time": 1774688399999, "quote_volume": 36902.16214, "trades": 251, "taker_buy_base": 4703.74, "taker_buy_quote": 13606.19276 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.879, "high": 2.881, "low": 2.863, "close": 2.865, "volume": 5779.42, "close_time": 1774691999999, "quote_volume": 16592.45027, "trades": 110, "taker_buy_base": 2554.33, "taker_buy_quote": 7333.65074 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.865, "high": 2.88, "low": 2.859, "close": 2.862, "volume": 4012.64, "close_time": 1774695599999, "quote_volume": 11494.20583, "trades": 84, "taker_buy_base": 2086.89, "taker_buy_quote": 5976.97807 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.862, "high": 2.865, "low": 2.856, "close": 2.862, "volume": 2966.0, "close_time": 1774699199999, "quote_volume": 8488.85131, "trades": 51, "taker_buy_base": 323.0, "taker_buy_quote": 924.35247 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.863, "high": 2.869, "low": 2.851, "close": 2.854, "volume": 14656.62, "close_time": 1774702799999, "quote_volume": 41922.97524, "trades": 160, "taker_buy_base": 5955.03, "taker_buy_quote": 17039.59828 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.855, "high": 2.904, "low": 2.855, "close": 2.89, "volume": 17447.19, "close_time": 1774706399999, "quote_volume": 50322.04565, "trades": 288, "taker_buy_base": 8229.74, "taker_buy_quote": 23727.72186 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 2.891, "high": 2.906, "low": 2.882, "close": 2.9, "volume": 10208.98, "close_time": 1774709999999, "quote_volume": 29556.92568, "trades": 151, "taker_buy_base": 7335.93, "taker_buy_quote": 21238.45441 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2.902, "high": 2.929, "low": 2.898, "close": 2.902, "volume": 10351.44, "close_time": 1774713599999, "quote_volume": 30182.35832, "trades": 164, "taker_buy_base": 4633.93, "taker_buy_quote": 13490.18393 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.905, "high": 2.911, "low": 2.902, "close": 2.905, "volume": 303.36, "close_time": 1774717199999, "quote_volume": 881.25403, "trades": 25, "taker_buy_base": 26.64, "taker_buy_quote": 77.3558 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 2.907, "high": 2.91, "low": 2.889, "close": 2.896, "volume": 964.42, "close_time": 1774720799999, "quote_volume": 2796.2534, "trades": 50, "taker_buy_base": 214.27, "taker_buy_quote": 620.92126 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 2.893, "high": 2.895, "low": 2.89, "close": 2.892, "volume": 297.11, "close_time": 1774724399999, "quote_volume": 859.51926, "trades": 23, "taker_buy_base": 163.45, "taker_buy_quote": 472.84016 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.893, "high": 2.893, "low": 2.877, "close": 2.885, "volume": 6382.08, "close_time": 1774727999999, "quote_volume": 18400.52705, "trades": 133, "taker_buy_base": 1130.7, "taker_buy_quote": 3260.36199 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.892, "high": 2.898, "low": 2.889, "close": 2.891, "volume": 1323.66, "close_time": 1774731599999, "quote_volume": 3831.94922, "trades": 42, "taker_buy_base": 521.07, "taker_buy_quote": 1508.93197 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.893, "high": 2.893, "low": 2.865, "close": 2.871, "volume": 10914.55, "close_time": 1774735199999, "quote_volume": 31445.80285, "trades": 158, "taker_buy_base": 3496.59, "taker_buy_quote": 10066.6747 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.866, "high": 2.875, "low": 2.865, "close": 2.871, "volume": 1960.04, "close_time": 1774738799999, "quote_volume": 5624.45561, "trades": 31, "taker_buy_base": 278.38, "taker_buy_quote": 798.24237 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.87, "high": 2.87, "low": 2.799, "close": 2.822, "volume": 15069.4, "close_time": 1774742399999, "quote_volume": 42542.39332, "trades": 281, "taker_buy_base": 6517.18, "taker_buy_quote": 18372.095 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.818, "high": 2.835, "low": 2.818, "close": 2.829, "volume": 3053.58, "close_time": 1774745999999, "quote_volume": 8635.55439, "trades": 92, "taker_buy_base": 1304.09, "taker_buy_quote": 3689.91664 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 2.836, "high": 2.843, "low": 2.829, "close": 2.833, "volume": 10837.47, "close_time": 1774749599999, "quote_volume": 30746.30969, "trades": 131, "taker_buy_base": 5686.15, "taker_buy_quote": 16127.94471 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.834, "high": 2.836, "low": 2.821, "close": 2.83, "volume": 1158.41, "close_time": 1774753199999, "quote_volume": 3275.01399, "trades": 31, "taker_buy_base": 330.92, "taker_buy_quote": 934.11795 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.83, "high": 2.849, "low": 2.829, "close": 2.846, "volume": 3262.02, "close_time": 1774756799999, "quote_volume": 9281.64638, "trades": 62, "taker_buy_base": 1461.39, "taker_buy_quote": 4157.07839 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.845, "high": 2.847, "low": 2.836, "close": 2.836, "volume": 1248.92, "close_time": 1774760399999, "quote_volume": 3553.57433, "trades": 27, "taker_buy_base": 180.64, "taker_buy_quote": 514.07663 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.832, "high": 2.833, "low": 2.829, "close": 2.832, "volume": 446.6, "close_time": 1774763999999, "quote_volume": 1264.7286, "trades": 31, "taker_buy_base": 181.67, "taker_buy_quote": 514.50961 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.835, "high": 2.839, "low": 2.828, "close": 2.836, "volume": 2706.36, "close_time": 1774767599999, "quote_volume": 7672.26848, "trades": 58, "taker_buy_base": 1754.43, "taker_buy_quote": 4977.35006 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.832, "high": 2.832, "low": 2.821, "close": 2.826, "volume": 951.37, "close_time": 1774771199999, "quote_volume": 2688.6348, "trades": 75, "taker_buy_base": 246.44, "taker_buy_quote": 696.47607 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.824, "high": 2.831, "low": 2.82, "close": 2.829, "volume": 611.12, "close_time": 1774774799999, "quote_volume": 1726.91356, "trades": 29, "taker_buy_base": 266.89, "taker_buy_quote": 754.35679 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.828, "high": 2.829, "low": 2.817, "close": 2.823, "volume": 3068.03, "close_time": 1774778399999, "quote_volume": 8664.07139, "trades": 48, "taker_buy_base": 1373.77, "taker_buy_quote": 3878.6522 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 2.82, "high": 2.82, "low": 2.802, "close": 2.81, "volume": 4461.42, "close_time": 1774781999999, "quote_volume": 12527.7652, "trades": 98, "taker_buy_base": 1596.23, "taker_buy_quote": 4483.0346 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.81, "high": 2.825, "low": 2.81, "close": 2.814, "volume": 2002.23, "close_time": 1774785599999, "quote_volume": 5640.92799, "trades": 45, "taker_buy_base": 689.39, "taker_buy_quote": 1941.59785 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.811, "high": 2.813, "low": 2.794, "close": 2.805, "volume": 5857.15, "close_time": 1774789199999, "quote_volume": 16416.7045, "trades": 110, "taker_buy_base": 1869.32, "taker_buy_quote": 5239.8301 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 2.804, "high": 2.804, "low": 2.786, "close": 2.794, "volume": 9833.82, "close_time": 1774792799999, "quote_volume": 27511.62086, "trades": 153, "taker_buy_base": 2897.63, "taker_buy_quote": 8101.7815 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 2.795, "high": 2.81, "low": 2.79, "close": 2.801, "volume": 5900.95, "close_time": 1774796399999, "quote_volume": 16528.85463, "trades": 128, "taker_buy_base": 3479.77, "taker_buy_quote": 9750.14008 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 2.806, "high": 2.808, "low": 2.794, "close": 2.799, "volume": 4451.06, "close_time": 1774799999999, "quote_volume": 12460.04638, "trades": 201, "taker_buy_base": 1898.15, "taker_buy_quote": 5318.43119 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.8, "high": 2.809, "low": 2.794, "close": 2.801, "volume": 1873.02, "close_time": 1774803599999, "quote_volume": 5245.97112, "trades": 58, "taker_buy_base": 499.72, "taker_buy_quote": 1400.37139 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 2.798, "high": 2.804, "low": 2.782, "close": 2.796, "volume": 6827.43, "close_time": 1774807199999, "quote_volume": 19056.13017, "trades": 100, "taker_buy_base": 2931.35, "taker_buy_quote": 8183.39935 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 2.793, "high": 2.807, "low": 2.791, "close": 2.802, "volume": 2860.66, "close_time": 1774810799999, "quote_volume": 8008.74854, "trades": 86, "taker_buy_base": 1667.84, "taker_buy_quote": 4667.71788 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 2.802, "high": 2.802, "low": 2.792, "close": 2.797, "volume": 5736.4, "close_time": 1774814399999, "quote_volume": 16043.89682, "trades": 55, "taker_buy_base": 1928.74, "taker_buy_quote": 5401.07591 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.798, "high": 2.815, "low": 2.798, "close": 2.811, "volume": 2094.18, "close_time": 1774817999999, "quote_volume": 5874.65238, "trades": 64, "taker_buy_base": 1741.14, "taker_buy_quote": 4884.93671 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 2.816, "high": 2.825, "low": 2.81, "close": 2.822, "volume": 2810.31, "close_time": 1774821599999, "quote_volume": 7915.4238, "trades": 38, "taker_buy_base": 898.43, "taker_buy_quote": 2534.1252 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 2.82, "high": 2.82, "low": 2.722, "close": 2.779, "volume": 16521.15, "close_time": 1774825199999, "quote_volume": 45529.31668, "trades": 398, "taker_buy_base": 5540.48, "taker_buy_quote": 15264.69473 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 2.784, "high": 2.803, "low": 2.781, "close": 2.801, "volume": 4791.1, "close_time": 1774828799999, "quote_volume": 13391.29915, "trades": 168, "taker_buy_base": 3028.54, "taker_buy_quote": 8466.93573 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.801, "high": 2.84, "low": 2.799, "close": 2.827, "volume": 6384.01, "close_time": 1774832399999, "quote_volume": 18028.61463, "trades": 189, "taker_buy_base": 2764.98, "taker_buy_quote": 7814.87427 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 2.828, "high": 2.856, "low": 2.828, "close": 2.856, "volume": 4225.97, "close_time": 1774835999999, "quote_volume": 11981.50633, "trades": 84, "taker_buy_base": 3688.19, "taker_buy_quote": 10454.73857 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2.857, "high": 2.885, "low": 2.852, "close": 2.867, "volume": 3097.91, "close_time": 1774839599999, "quote_volume": 8899.77312, "trades": 104, "taker_buy_base": 1513.86, "taker_buy_quote": 4359.81833 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2.871, "high": 2.877, "low": 2.862, "close": 2.875, "volume": 3522.56, "close_time": 1774843199999, "quote_volume": 10104.1922, "trades": 55, "taker_buy_base": 323.98, "taker_buy_quote": 928.53372 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.876, "high": 2.903, "low": 2.876, "close": 2.894, "volume": 6273.91, "close_time": 1774846799999, "quote_volume": 18155.48003, "trades": 133, "taker_buy_base": 5029.84, "taker_buy_quote": 14554.63209 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2.899, "high": 2.912, "low": 2.895, "close": 2.897, "volume": 8304.14, "close_time": 1774850399999, "quote_volume": 24100.23909, "trades": 89, "taker_buy_base": 4330.46, "taker_buy_quote": 12574.53909 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2.903, "high": 2.908, "low": 2.889, "close": 2.898, "volume": 5611.46, "close_time": 1774853999999, "quote_volume": 16239.6381, "trades": 91, "taker_buy_base": 2953.29, "taker_buy_quote": 8548.4496 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 2.9, "high": 2.937, "low": 2.898, "close": 2.935, "volume": 25026.84, "close_time": 1774857599999, "quote_volume": 72864.21143, "trades": 291, "taker_buy_base": 7786.12, "taker_buy_quote": 22690.45428 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.938, "high": 2.953, "low": 2.927, "close": 2.935, "volume": 9800.99, "close_time": 1774861199999, "quote_volume": 28838.81065, "trades": 235, "taker_buy_base": 7592.76, "taker_buy_quote": 22345.11729 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2.937, "high": 2.937, "low": 2.909, "close": 2.909, "volume": 2952.52, "close_time": 1774864799999, "quote_volume": 8620.16482, "trades": 142, "taker_buy_base": 686.23, "taker_buy_quote": 2003.12287 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2.907, "high": 2.914, "low": 2.9, "close": 2.914, "volume": 697.31, "close_time": 1774868399999, "quote_volume": 2026.5174, "trades": 57, "taker_buy_base": 452.42, "taker_buy_quote": 1315.234 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2.912, "high": 2.954, "low": 2.912, "close": 2.925, "volume": 11242.9, "close_time": 1774871999999, "quote_volume": 32977.94582, "trades": 324, "taker_buy_base": 5248.37, "taker_buy_quote": 15373.28356 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.926, "high": 2.937, "low": 2.926, "close": 2.93, "volume": 3073.47, "close_time": 1774875599999, "quote_volume": 9014.22689, "trades": 122, "taker_buy_base": 1675.88, "taker_buy_quote": 4915.08624 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2.926, "high": 2.937, "low": 2.915, "close": 2.921, "volume": 3528.43, "close_time": 1774879199999, "quote_volume": 10325.27573, "trades": 185, "taker_buy_base": 2900.87, "taker_buy_quote": 8489.79903 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2.924, "high": 2.929, "low": 2.897, "close": 2.919, "volume": 11171.65, "close_time": 1774882799999, "quote_volume": 32524.12541, "trades": 265, "taker_buy_base": 4783.28, "taker_buy_quote": 13976.85948 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2.914, "high": 2.917, "low": 2.9, "close": 2.908, "volume": 7523.86, "close_time": 1774886399999, "quote_volume": 21880.27323, "trades": 202, "taker_buy_base": 2097.74, "taker_buy_quote": 6101.2685 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.908, "high": 2.91, "low": 2.899, "close": 2.907, "volume": 2168.16, "close_time": 1774889999999, "quote_volume": 6297.9541, "trades": 141, "taker_buy_base": 1190.06, "taker_buy_quote": 3456.59732 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 2.907, "high": 2.913, "low": 2.875, "close": 2.881, "volume": 5895.1, "close_time": 1774893599999, "quote_volume": 17047.23908, "trades": 296, "taker_buy_base": 3903.13, "taker_buy_quote": 11296.90023 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 2.884, "high": 2.893, "low": 2.859, "close": 2.862, "volume": 16193.11, "close_time": 1774897199999, "quote_volume": 46501.87893, "trades": 444, "taker_buy_base": 5872.36, "taker_buy_quote": 16879.7573 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 2.865, "high": 2.867, "low": 2.847, "close": 2.865, "volume": 3704.06, "close_time": 1774900799999, "quote_volume": 10567.5541, "trades": 109, "taker_buy_base": 2058.21, "taker_buy_quote": 5869.65438 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.869, "high": 2.878, "low": 2.858, "close": 2.865, "volume": 8532.86, "close_time": 1774904399999, "quote_volume": 24467.36044, "trades": 126, "taker_buy_base": 4743.01, "taker_buy_quote": 13597.36603 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 2.869, "high": 2.895, "low": 2.866, "close": 2.881, "volume": 6027.08, "close_time": 1774907999999, "quote_volume": 17378.70588, "trades": 135, "taker_buy_base": 1855.52, "taker_buy_quote": 5353.47567 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 2.879, "high": 2.884, "low": 2.871, "close": 2.872, "volume": 3511.48, "close_time": 1774911599999, "quote_volume": 10096.69321, "trades": 96, "taker_buy_base": 1482.92, "taker_buy_quote": 4264.20654 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 2.869, "high": 2.869, "low": 2.846, "close": 2.854, "volume": 2521.96, "close_time": 1774915199999, "quote_volume": 7200.99096, "trades": 151, "taker_buy_base": 1141.87, "taker_buy_quote": 3263.31065 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.855, "high": 2.876, "low": 2.852, "close": 2.867, "volume": 3572.3, "close_time": 1774918799999, "quote_volume": 10221.49136, "trades": 216, "taker_buy_base": 1702.9, "taker_buy_quote": 4865.99872 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 2.87, "high": 2.917, "low": 2.867, "close": 2.896, "volume": 1834.37, "close_time": 1774922399999, "quote_volume": 5320.32075, "trades": 157, "taker_buy_base": 1292.95, "taker_buy_quote": 3748.19773 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 2.899, "high": 2.905, "low": 2.898, "close": 2.902, "volume": 222.34, "close_time": 1774925999999, "quote_volume": 644.76263, "trades": 29, "taker_buy_base": 86.66, "taker_buy_quote": 251.30882 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 2.893, "high": 2.898, "low": 2.885, "close": 2.89, "volume": 763.9, "close_time": 1774929599999, "quote_volume": 2208.26995, "trades": 60, "taker_buy_base": 316.37, "taker_buy_quote": 914.50847 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.891, "high": 2.896, "low": 2.881, "close": 2.885, "volume": 688.53, "close_time": 1774933199999, "quote_volume": 1988.13198, "trades": 69, "taker_buy_base": 273.03, "taker_buy_quote": 788.5181 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 2.882, "high": 2.893, "low": 2.882, "close": 2.891, "volume": 489.2, "close_time": 1774936799999, "quote_volume": 1412.17999, "trades": 52, "taker_buy_base": 203.21, "taker_buy_quote": 586.21555 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 2.888, "high": 2.897, "low": 2.882, "close": 2.896, "volume": 1590.72, "close_time": 1774940399999, "quote_volume": 4599.1028, "trades": 105, "taker_buy_base": 1071.85, "taker_buy_quote": 3101.38286 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 2.897, "high": 2.897, "low": 2.878, "close": 2.891, "volume": 1195.02, "close_time": 1774943999999, "quote_volume": 3450.27504, "trades": 95, "taker_buy_base": 313.34, "taker_buy_quote": 905.84455 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.891, "high": 2.894, "low": 2.865, "close": 2.867, "volume": 2735.31, "close_time": 1774947599999, "quote_volume": 7894.67044, "trades": 163, "taker_buy_base": 516.31, "taker_buy_quote": 1489.8438 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 2.866, "high": 2.873, "low": 2.828, "close": 2.834, "volume": 24594.15, "close_time": 1774951199999, "quote_volume": 69974.9684, "trades": 632, "taker_buy_base": 10391.47, "taker_buy_quote": 29605.86391 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 2.837, "high": 2.848, "low": 2.835, "close": 2.84, "volume": 4954.87, "close_time": 1774954799999, "quote_volume": 14071.77821, "trades": 170, "taker_buy_base": 2653.25, "taker_buy_quote": 7540.88454 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 2.837, "high": 2.86, "low": 2.835, "close": 2.851, "volume": 5864.1, "close_time": 1774958399999, "quote_volume": 16710.0345, "trades": 241, "taker_buy_base": 1904.97, "taker_buy_quote": 5434.449 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.856, "high": 2.863, "low": 2.851, "close": 2.855, "volume": 2323.34, "close_time": 1774961999999, "quote_volume": 6634.28418, "trades": 145, "taker_buy_base": 1450.1, "taker_buy_quote": 4141.90863 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 2.855, "high": 2.886, "low": 2.855, "close": 2.879, "volume": 4840.43, "close_time": 1774965599999, "quote_volume": 13909.46283, "trades": 160, "taker_buy_base": 4338.21, "taker_buy_quote": 12469.55813 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 2.886, "high": 2.899, "low": 2.846, "close": 2.851, "volume": 5594.03, "close_time": 1774969199999, "quote_volume": 16122.98807, "trades": 216, "taker_buy_base": 2888.62, "taker_buy_quote": 8345.71391 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 2.855, "high": 2.884, "low": 2.85, "close": 2.85, "volume": 922.47, "close_time": 1774972799999, "quote_volume": 2639.95936, "trades": 100, "taker_buy_base": 615.2, "taker_buy_quote": 1760.24698 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.851, "high": 2.892, "low": 2.851, "close": 2.89, "volume": 2178.48, "close_time": 1774976399999, "quote_volume": 6266.92722, "trades": 194, "taker_buy_base": 890.67, "taker_buy_quote": 2559.77557 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 2.89, "high": 2.912, "low": 2.87, "close": 2.874, "volume": 6340.91, "close_time": 1774979999999, "quote_volume": 18390.06342, "trades": 266, "taker_buy_base": 2279.33, "taker_buy_quote": 6615.73619 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 2.882, "high": 2.896, "low": 2.879, "close": 2.887, "volume": 1923.66, "close_time": 1774983599999, "quote_volume": 5553.2139, "trades": 151, "taker_buy_base": 1410.35, "taker_buy_quote": 4072.74817 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 2.892, "high": 2.897, "low": 2.886, "close": 2.891, "volume": 1284.71, "close_time": 1774987199999, "quote_volume": 3713.13145, "trades": 56, "taker_buy_base": 682.7, "taker_buy_quote": 1974.29098 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.894, "high": 2.9, "low": 2.883, "close": 2.889, "volume": 2735.0, "close_time": 1774990799999, "quote_volume": 7911.35184, "trades": 68, "taker_buy_base": 2252.5, "taker_buy_quote": 6516.37102 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 2.891, "high": 2.894, "low": 2.877, "close": 2.887, "volume": 3309.31, "close_time": 1774994399999, "quote_volume": 9552.99448, "trades": 99, "taker_buy_base": 2413.57, "taker_buy_quote": 6968.26724 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 2.884, "high": 2.885, "low": 2.865, "close": 2.866, "volume": 1610.68, "close_time": 1774997999999, "quote_volume": 4625.9041, "trades": 42, "taker_buy_base": 844.86, "taker_buy_quote": 2422.36773 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 2.866, "high": 2.879, "low": 2.864, "close": 2.879, "volume": 932.02, "close_time": 1775001599999, "quote_volume": 2678.60327, "trades": 25, "taker_buy_base": 536.81, "taker_buy_quote": 1544.05003 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.876, "high": 2.885, "low": 2.873, "close": 2.882, "volume": 261.96, "close_time": 1775005199999, "quote_volume": 754.60438, "trades": 46, "taker_buy_base": 261.96, "taker_buy_quote": 754.60438 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 2.869, "high": 2.869, "low": 2.862, "close": 2.862, "volume": 567.15, "close_time": 1775008799999, "quote_volume": 1626.28325, "trades": 32, "taker_buy_base": 228.63, "taker_buy_quote": 655.45196 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 2.864, "high": 2.864, "low": 2.854, "close": 2.864, "volume": 126.35, "close_time": 1775012399999, "quote_volume": 360.91557, "trades": 20, "taker_buy_base": 39.57, "taker_buy_quote": 113.10469 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 2.865, "high": 2.882, "low": 2.865, "close": 2.871, "volume": 2021.53, "close_time": 1775015999999, "quote_volume": 5805.26417, "trades": 80, "taker_buy_base": 1942.78, "taker_buy_quote": 5578.87207 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.876, "high": 2.876, "low": 2.86, "close": 2.869, "volume": 7155.28, "close_time": 1775019599999, "quote_volume": 20498.31568, "trades": 133, "taker_buy_base": 4744.31, "taker_buy_quote": 13577.96178 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 2.869, "high": 2.905, "low": 2.869, "close": 2.902, "volume": 1635.56, "close_time": 1775023199999, "quote_volume": 4727.29435, "trades": 110, "taker_buy_base": 534.01, "taker_buy_quote": 1545.66909 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 2.901, "high": 2.934, "low": 2.901, "close": 2.933, "volume": 4953.64, "close_time": 1775026799999, "quote_volume": 14485.95791, "trades": 295, "taker_buy_base": 2164.08, "taker_buy_quote": 6329.20612 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 2.934, "high": 2.936, "low": 2.924, "close": 2.934, "volume": 3007.38, "close_time": 1775030399999, "quote_volume": 8811.06171, "trades": 125, "taker_buy_base": 1506.78, "taker_buy_quote": 4415.24512 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.934, "high": 2.944, "low": 2.919, "close": 2.925, "volume": 6747.56, "close_time": 1775033999999, "quote_volume": 19778.02324, "trades": 206, "taker_buy_base": 1811.22, "taker_buy_quote": 5314.90841 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 2.922, "high": 2.927, "low": 2.914, "close": 2.923, "volume": 520.01, "close_time": 1775037599999, "quote_volume": 1518.49548, "trades": 52, "taker_buy_base": 324.25, "taker_buy_quote": 947.32171 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 2.92, "high": 2.927, "low": 2.91, "close": 2.915, "volume": 2129.67, "close_time": 1775041199999, "quote_volume": 6212.03012, "trades": 96, "taker_buy_base": 1346.55, "taker_buy_quote": 3927.64233 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 2.92, "high": 2.932, "low": 2.912, "close": 2.932, "volume": 2202.99, "close_time": 1775044799999, "quote_volume": 6428.84388, "trades": 61, "taker_buy_base": 1875.86, "taker_buy_quote": 5473.86612 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.93, "high": 2.964, "low": 2.927, "close": 2.939, "volume": 14055.75, "close_time": 1775048399999, "quote_volume": 41392.17539, "trades": 449, "taker_buy_base": 7619.89, "taker_buy_quote": 22427.74566 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 2.939, "high": 2.946, "low": 2.918, "close": 2.927, "volume": 2722.16, "close_time": 1775051999999, "quote_volume": 7991.13578, "trades": 205, "taker_buy_base": 1374.77, "taker_buy_quote": 4037.64567 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 2.924, "high": 2.931, "low": 2.898, "close": 2.905, "volume": 4988.0, "close_time": 1775055599999, "quote_volume": 14519.43907, "trades": 229, "taker_buy_base": 4418.75, "taker_buy_quote": 12859.4555 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 2.906, "high": 2.913, "low": 2.881, "close": 2.913, "volume": 7339.91, "close_time": 1775059199999, "quote_volume": 21264.54477, "trades": 238, "taker_buy_base": 4258.67, "taker_buy_quote": 12332.23997 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.913, "high": 2.923, "low": 2.896, "close": 2.912, "volume": 7820.26, "close_time": 1775062799999, "quote_volume": 22794.60157, "trades": 191, "taker_buy_base": 2503.71, "taker_buy_quote": 7290.26914 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 2.914, "high": 2.933, "low": 2.901, "close": 2.905, "volume": 2939.77, "close_time": 1775066399999, "quote_volume": 8587.13855, "trades": 137, "taker_buy_base": 467.04, "taker_buy_quote": 1363.23549 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 2.903, "high": 2.903, "low": 2.88, "close": 2.88, "volume": 3740.44, "close_time": 1775069999999, "quote_volume": 10798.373, "trades": 138, "taker_buy_base": 1567.79, "taker_buy_quote": 4529.17353 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 2.885, "high": 2.9, "low": 2.881, "close": 2.895, "volume": 833.72, "close_time": 1775073599999, "quote_volume": 2412.38117, "trades": 59, "taker_buy_base": 648.05, "taker_buy_quote": 1876.07506 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.891, "high": 2.891, "low": 2.868, "close": 2.871, "volume": 6264.91, "close_time": 1775077199999, "quote_volume": 18007.88695, "trades": 254, "taker_buy_base": 3151.75, "taker_buy_quote": 9054.19262 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 2.871, "high": 2.891, "low": 2.871, "close": 2.881, "volume": 4032.6, "close_time": 1775080799999, "quote_volume": 11640.53227, "trades": 141, "taker_buy_base": 2923.19, "taker_buy_quote": 8441.11418 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 2.882, "high": 2.885, "low": 2.865, "close": 2.87, "volume": 6004.77, "close_time": 1775084399999, "quote_volume": 17261.6545, "trades": 141, "taker_buy_base": 1531.34, "taker_buy_quote": 4397.98356 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 2.87, "high": 2.877, "low": 2.863, "close": 2.871, "volume": 3119.85, "close_time": 1775087999999, "quote_volume": 8951.03881, "trades": 85, "taker_buy_base": 1447.61, "taker_buy_quote": 4156.89274 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.87, "high": 2.898, "low": 2.87, "close": 2.895, "volume": 1331.59, "close_time": 1775091599999, "quote_volume": 3838.16097, "trades": 76, "taker_buy_base": 320.95, "taker_buy_quote": 925.09502 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2.888, "high": 2.895, "low": 2.811, "close": 2.825, "volume": 11774.17, "close_time": 1775095199999, "quote_volume": 33549.14284, "trades": 696, "taker_buy_base": 6519.41, "taker_buy_quote": 18526.5276 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 2.821, "high": 2.821, "low": 2.77, "close": 2.788, "volume": 7899.77, "close_time": 1775098799999, "quote_volume": 22073.00407, "trades": 335, "taker_buy_base": 3088.5, "taker_buy_quote": 8615.06311 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 2.787, "high": 2.791, "low": 2.762, "close": 2.779, "volume": 7183.67, "close_time": 1775102399999, "quote_volume": 19943.50702, "trades": 163, "taker_buy_base": 5335.48, "taker_buy_quote": 14810.26833 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.777, "high": 2.786, "low": 2.77, "close": 2.772, "volume": 3103.48, "close_time": 1775105999999, "quote_volume": 8613.274, "trades": 153, "taker_buy_base": 1837.79, "taker_buy_quote": 5102.45817 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 2.772, "high": 2.785, "low": 2.761, "close": 2.784, "volume": 12494.77, "close_time": 1775109599999, "quote_volume": 34661.09757, "trades": 228, "taker_buy_base": 7632.4, "taker_buy_quote": 21170.13702 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 2.784, "high": 2.802, "low": 2.784, "close": 2.787, "volume": 7979.81, "close_time": 1775113199999, "quote_volume": 22254.15749, "trades": 239, "taker_buy_base": 4609.89, "taker_buy_quote": 12851.5774 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 2.785, "high": 2.8, "low": 2.784, "close": 2.798, "volume": 5606.36, "close_time": 1775116799999, "quote_volume": 15657.9936, "trades": 155, "taker_buy_base": 2113.4, "taker_buy_quote": 5904.11634 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.798, "high": 2.801, "low": 2.785, "close": 2.785, "volume": 3610.09, "close_time": 1775120399999, "quote_volume": 10078.30117, "trades": 122, "taker_buy_base": 1698.28, "taker_buy_quote": 4746.14421 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 2.786, "high": 2.794, "low": 2.777, "close": 2.787, "volume": 11161.31, "close_time": 1775123999999, "quote_volume": 31057.44524, "trades": 262, "taker_buy_base": 2537.7, "taker_buy_quote": 7076.20574 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 2.789, "high": 2.79, "low": 2.777, "close": 2.784, "volume": 1439.3, "close_time": 1775127599999, "quote_volume": 4012.04497, "trades": 88, "taker_buy_base": 1292.77, "taker_buy_quote": 3604.4341 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 2.785, "high": 2.789, "low": 2.777, "close": 2.781, "volume": 2639.02, "close_time": 1775131199999, "quote_volume": 7339.81613, "trades": 156, "taker_buy_base": 1564.51, "taker_buy_quote": 4351.51444 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.78, "high": 2.78, "low": 2.765, "close": 2.765, "volume": 8128.65, "close_time": 1775134799999, "quote_volume": 22509.53749, "trades": 180, "taker_buy_base": 3929.67, "taker_buy_quote": 10880.65548 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 2.765, "high": 2.765, "low": 2.746, "close": 2.756, "volume": 25643.99, "close_time": 1775138399999, "quote_volume": 70665.66914, "trades": 356, "taker_buy_base": 13807.43, "taker_buy_quote": 38044.58084 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 2.757, "high": 2.808, "low": 2.752, "close": 2.802, "volume": 6153.8, "close_time": 1775141999999, "quote_volume": 17071.26245, "trades": 406, "taker_buy_base": 4936.86, "taker_buy_quote": 13682.55609 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 2.795, "high": 2.795, "low": 2.765, "close": 2.775, "volume": 3380.07, "close_time": 1775145599999, "quote_volume": 9394.96252, "trades": 109, "taker_buy_base": 902.86, "taker_buy_quote": 2505.57185 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.773, "high": 2.79, "low": 2.758, "close": 2.773, "volume": 9536.22, "close_time": 1775149199999, "quote_volume": 26511.45159, "trades": 214, "taker_buy_base": 5306.2, "taker_buy_quote": 14758.38387 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 2.77, "high": 2.788, "low": 2.757, "close": 2.759, "volume": 11052.02, "close_time": 1775152799999, "quote_volume": 30644.74763, "trades": 226, "taker_buy_base": 5155.29, "taker_buy_quote": 14320.21166 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 2.758, "high": 2.759, "low": 2.742, "close": 2.749, "volume": 10282.73, "close_time": 1775156399999, "quote_volume": 28279.14744, "trades": 215, "taker_buy_base": 2136.52, "taker_buy_quote": 5876.67926 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 2.747, "high": 2.749, "low": 2.732, "close": 2.741, "volume": 12380.99, "close_time": 1775159999999, "quote_volume": 33932.00636, "trades": 219, "taker_buy_base": 7704.5, "taker_buy_quote": 21110.95837 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.737, "high": 2.769, "low": 2.733, "close": 2.759, "volume": 22646.95, "close_time": 1775163599999, "quote_volume": 62416.92486, "trades": 207, "taker_buy_base": 14274.01, "taker_buy_quote": 39308.43579 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 2.758, "high": 2.758, "low": 2.727, "close": 2.736, "volume": 25805.17, "close_time": 1775167199999, "quote_volume": 70801.12957, "trades": 248, "taker_buy_base": 10763.92, "taker_buy_quote": 29536.39527 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 2.739, "high": 2.742, "low": 2.73, "close": 2.735, "volume": 9624.7, "close_time": 1775170799999, "quote_volume": 26346.7001, "trades": 150, "taker_buy_base": 3755.39, "taker_buy_quote": 10282.06813 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 2.734, "high": 2.747, "low": 2.731, "close": 2.742, "volume": 6884.68, "close_time": 1775174399999, "quote_volume": 18850.45822, "trades": 130, "taker_buy_base": 3973.15, "taker_buy_quote": 10876.88323 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.744, "high": 2.75, "low": 2.743, "close": 2.748, "volume": 17440.53, "close_time": 1775177999999, "quote_volume": 47907.26362, "trades": 149, "taker_buy_base": 9448.62, "taker_buy_quote": 25942.39633 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 2.755, "high": 2.771, "low": 2.75, "close": 2.767, "volume": 24859.06, "close_time": 1775181599999, "quote_volume": 68538.03678, "trades": 234, "taker_buy_base": 10893.4, "taker_buy_quote": 30025.84864 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 2.766, "high": 2.785, "low": 2.756, "close": 2.785, "volume": 5010.9, "close_time": 1775185199999, "quote_volume": 13905.68497, "trades": 191, "taker_buy_base": 3797.83, "taker_buy_quote": 10547.57022 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 2.787, "high": 2.807, "low": 2.781, "close": 2.802, "volume": 6431.58, "close_time": 1775188799999, "quote_volume": 17965.3662, "trades": 225, "taker_buy_base": 3108.72, "taker_buy_quote": 8695.52424 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.803, "high": 2.809, "low": 2.788, "close": 2.809, "volume": 2350.89, "close_time": 1775192399999, "quote_volume": 6587.60126, "trades": 135, "taker_buy_base": 495.27, "taker_buy_quote": 1389.47804 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 2.81, "high": 2.834, "low": 2.803, "close": 2.821, "volume": 8314.75, "close_time": 1775195999999, "quote_volume": 23484.50994, "trades": 170, "taker_buy_base": 2371.32, "taker_buy_quote": 6697.56136 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 2.82, "high": 2.833, "low": 2.817, "close": 2.832, "volume": 5654.45, "close_time": 1775199599999, "quote_volume": 15958.18843, "trades": 94, "taker_buy_base": 5311.83, "taker_buy_quote": 14990.2082 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 2.829, "high": 2.834, "low": 2.817, "close": 2.821, "volume": 3834.3, "close_time": 1775203199999, "quote_volume": 10826.06148, "trades": 151, "taker_buy_base": 650.95, "taker_buy_quote": 1839.35814 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.824, "high": 2.835, "low": 2.821, "close": 2.825, "volume": 5583.23, "close_time": 1775206799999, "quote_volume": 15801.38258, "trades": 154, "taker_buy_base": 1315.97, "taker_buy_quote": 3723.47535 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 2.822, "high": 2.835, "low": 2.814, "close": 2.828, "volume": 3419.24, "close_time": 1775210399999, "quote_volume": 9642.26861, "trades": 116, "taker_buy_base": 1920.68, "taker_buy_quote": 5411.07668 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 2.832, "high": 2.833, "low": 2.816, "close": 2.822, "volume": 2561.98, "close_time": 1775213999999, "quote_volume": 7227.90692, "trades": 104, "taker_buy_base": 1283.77, "taker_buy_quote": 3621.84212 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 2.825, "high": 2.831, "low": 2.82, "close": 2.827, "volume": 1600.15, "close_time": 1775217599999, "quote_volume": 4520.57277, "trades": 70, "taker_buy_base": 937.28, "taker_buy_quote": 2648.32815 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.827, "high": 2.851, "low": 2.808, "close": 2.818, "volume": 13963.53, "close_time": 1775221199999, "quote_volume": 39456.3253, "trades": 564, "taker_buy_base": 8938.01, "taker_buy_quote": 25253.2761 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 2.818, "high": 2.819, "low": 2.804, "close": 2.808, "volume": 6257.57, "close_time": 1775224799999, "quote_volume": 17583.9771, "trades": 163, "taker_buy_base": 3119.17, "taker_buy_quote": 8761.83381 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 2.809, "high": 2.819, "low": 2.804, "close": 2.815, "volume": 2029.6, "close_time": 1775228399999, "quote_volume": 5707.73715, "trades": 103, "taker_buy_base": 1643.99, "taker_buy_quote": 4624.15003 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 2.811, "high": 2.819, "low": 2.796, "close": 2.799, "volume": 21436.12, "close_time": 1775231999999, "quote_volume": 60245.28071, "trades": 356, "taker_buy_base": 13234.47, "taker_buy_quote": 37177.45458 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.795, "high": 2.806, "low": 2.793, "close": 2.806, "volume": 2606.25, "close_time": 1775235599999, "quote_volume": 7290.73159, "trades": 145, "taker_buy_base": 1427.54, "taker_buy_quote": 3994.86836 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 2.807, "high": 2.81, "low": 2.788, "close": 2.794, "volume": 3648.1, "close_time": 1775239199999, "quote_volume": 10211.18289, "trades": 181, "taker_buy_base": 2016.05, "taker_buy_quote": 5642.97923 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 2.792, "high": 2.804, "low": 2.784, "close": 2.784, "volume": 1625.37, "close_time": 1775242799999, "quote_volume": 4542.45341, "trades": 87, "taker_buy_base": 1207.96, "taker_buy_quote": 3375.87767 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 2.784, "high": 2.797, "low": 2.778, "close": 2.797, "volume": 4750.83, "close_time": 1775246399999, "quote_volume": 13249.63644, "trades": 149, "taker_buy_base": 4266.63, "taker_buy_quote": 11900.69401 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.797, "high": 2.807, "low": 2.795, "close": 2.806, "volume": 3436.18, "close_time": 1775249999999, "quote_volume": 9632.63342, "trades": 126, "taker_buy_base": 2177.76, "taker_buy_quote": 6103.26143 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 2.807, "high": 2.816, "low": 2.804, "close": 2.81, "volume": 1497.82, "close_time": 1775253599999, "quote_volume": 4207.89563, "trades": 105, "taker_buy_base": 1172.14, "taker_buy_quote": 3293.47317 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 2.81, "high": 2.812, "low": 2.792, "close": 2.797, "volume": 6960.8, "close_time": 1775257199999, "quote_volume": 19506.40901, "trades": 216, "taker_buy_base": 1877.8, "taker_buy_quote": 5258.88243 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 2.796, "high": 2.796, "low": 2.784, "close": 2.792, "volume": 1886.52, "close_time": 1775260799999, "quote_volume": 5258.96754, "trades": 87, "taker_buy_base": 903.49, "taker_buy_quote": 2517.94498 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.792, "high": 2.797, "low": 2.79, "close": 2.792, "volume": 901.3, "close_time": 1775264399999, "quote_volume": 2518.21435, "trades": 58, "taker_buy_base": 573.8, "taker_buy_quote": 1603.54076 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 2.791, "high": 2.801, "low": 2.785, "close": 2.787, "volume": 993.96, "close_time": 1775267999999, "quote_volume": 2777.41287, "trades": 62, "taker_buy_base": 188.03, "taker_buy_quote": 524.54428 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 2.785, "high": 2.785, "low": 2.777, "close": 2.78, "volume": 601.48, "close_time": 1775271599999, "quote_volume": 1672.29152, "trades": 46, "taker_buy_base": 241.44, "taker_buy_quote": 671.52415 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 2.78, "high": 2.797, "low": 2.779, "close": 2.79, "volume": 2982.76, "close_time": 1775275199999, "quote_volume": 8326.34347, "trades": 117, "taker_buy_base": 2318.83, "taker_buy_quote": 6473.50356 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.787, "high": 2.802, "low": 2.784, "close": 2.795, "volume": 1212.91, "close_time": 1775278799999, "quote_volume": 3385.74665, "trades": 65, "taker_buy_base": 134.18, "taker_buy_quote": 374.9585 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 2.793, "high": 2.806, "low": 2.791, "close": 2.792, "volume": 1633.47, "close_time": 1775282399999, "quote_volume": 4567.01218, "trades": 95, "taker_buy_base": 941.14, "taker_buy_quote": 2630.72482 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 2.79, "high": 2.804, "low": 2.79, "close": 2.803, "volume": 1298.64, "close_time": 1775285999999, "quote_volume": 3631.10101, "trades": 58, "taker_buy_base": 836.2, "taker_buy_quote": 2337.72472 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 2.803, "high": 2.808, "low": 2.797, "close": 2.806, "volume": 1100.2, "close_time": 1775289599999, "quote_volume": 3084.4285, "trades": 81, "taker_buy_base": 497.73, "taker_buy_quote": 1395.02746 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.806, "high": 2.81, "low": 2.793, "close": 2.794, "volume": 1672.81, "close_time": 1775293199999, "quote_volume": 4691.0786, "trades": 72, "taker_buy_base": 851.59, "taker_buy_quote": 2388.36847 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 2.794, "high": 2.802, "low": 2.792, "close": 2.799, "volume": 1496.37, "close_time": 1775296799999, "quote_volume": 4185.34489, "trades": 85, "taker_buy_base": 735.83, "taker_buy_quote": 2058.1887 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 2.798, "high": 2.808, "low": 2.794, "close": 2.804, "volume": 1428.74, "close_time": 1775300399999, "quote_volume": 4004.67485, "trades": 60, "taker_buy_base": 868.41, "taker_buy_quote": 2433.58663 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 2.806, "high": 2.818, "low": 2.804, "close": 2.814, "volume": 2095.05, "close_time": 1775303999999, "quote_volume": 5889.11907, "trades": 85, "taker_buy_base": 748.87, "taker_buy_quote": 2107.59771 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.812, "high": 2.816, "low": 2.806, "close": 2.807, "volume": 2915.36, "close_time": 1775307599999, "quote_volume": 8197.80435, "trades": 67, "taker_buy_base": 497.89, "taker_buy_quote": 1400.04059 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 2.807, "high": 2.809, "low": 2.792, "close": 2.795, "volume": 2006.72, "close_time": 1775311199999, "quote_volume": 5619.28278, "trades": 72, "taker_buy_base": 720.38, "taker_buy_quote": 2014.36072 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 2.794, "high": 2.804, "low": 2.79, "close": 2.804, "volume": 1876.12, "close_time": 1775314799999, "quote_volume": 5245.44008, "trades": 88, "taker_buy_base": 921.57, "taker_buy_quote": 2578.23562 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 2.803, "high": 2.822, "low": 2.8, "close": 2.808, "volume": 3173.94, "close_time": 1775318399999, "quote_volume": 8922.8603, "trades": 144, "taker_buy_base": 1816.41, "taker_buy_quote": 5109.4486 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.807, "high": 2.813, "low": 2.8, "close": 2.803, "volume": 1510.61, "close_time": 1775321999999, "quote_volume": 4243.71831, "trades": 101, "taker_buy_base": 1008.97, "taker_buy_quote": 2833.9541 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 2.801, "high": 2.826, "low": 2.801, "close": 2.82, "volume": 1583.7, "close_time": 1775325599999, "quote_volume": 4467.38738, "trades": 85, "taker_buy_base": 946.92, "taker_buy_quote": 2672.02755 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 2.821, "high": 2.823, "low": 2.813, "close": 2.818, "volume": 1242.94, "close_time": 1775329199999, "quote_volume": 3500.59084, "trades": 81, "taker_buy_base": 357.89, "taker_buy_quote": 1008.8809 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 2.824, "high": 2.839, "low": 2.819, "close": 2.826, "volume": 3047.1, "close_time": 1775332799999, "quote_volume": 8608.31207, "trades": 157, "taker_buy_base": 1794.78, "taker_buy_quote": 5071.63566 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.822, "high": 2.822, "low": 2.813, "close": 2.814, "volume": 3510.22, "close_time": 1775336399999, "quote_volume": 9887.61085, "trades": 83, "taker_buy_base": 1783.31, "taker_buy_quote": 5023.57712 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 2.813, "high": 2.823, "low": 2.812, "close": 2.815, "volume": 1005.24, "close_time": 1775339999999, "quote_volume": 2829.91514, "trades": 62, "taker_buy_base": 829.59, "taker_buy_quote": 2335.65157 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 2.814, "high": 2.821, "low": 2.813, "close": 2.813, "volume": 1102.64, "close_time": 1775343599999, "quote_volume": 3106.24803, "trades": 30, "taker_buy_base": 550.79, "taker_buy_quote": 1551.23862 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 2.815, "high": 2.815, "low": 2.808, "close": 2.81, "volume": 1208.34, "close_time": 1775347199999, "quote_volume": 3398.07635, "trades": 69, "taker_buy_base": 382.98, "taker_buy_quote": 1077.83831 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.814, "high": 2.814, "low": 2.802, "close": 2.804, "volume": 832.47, "close_time": 1775350799999, "quote_volume": 2338.30437, "trades": 67, "taker_buy_base": 368.41, "taker_buy_quote": 1035.51392 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 2.804, "high": 2.808, "low": 2.799, "close": 2.799, "volume": 194.87, "close_time": 1775354399999, "quote_volume": 546.30145, "trades": 27, "taker_buy_base": 54.21, "taker_buy_quote": 151.81024 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 2.798, "high": 2.801, "low": 2.793, "close": 2.801, "volume": 282.9, "close_time": 1775357999999, "quote_volume": 791.94862, "trades": 37, "taker_buy_base": 243.09, "taker_buy_quote": 680.64562 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 2.798, "high": 2.799, "low": 2.793, "close": 2.794, "volume": 160.63, "close_time": 1775361599999, "quote_volume": 449.15818, "trades": 18, "taker_buy_base": 70.17, "taker_buy_quote": 196.33209 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.796, "high": 2.798, "low": 2.791, "close": 2.793, "volume": 954.44, "close_time": 1775365199999, "quote_volume": 2667.56044, "trades": 43, "taker_buy_base": 676.99, "taker_buy_quote": 1892.09227 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 2.79, "high": 2.793, "low": 2.775, "close": 2.775, "volume": 797.03, "close_time": 1775368799999, "quote_volume": 2219.48625, "trades": 61, "taker_buy_base": 375.46, "taker_buy_quote": 1045.27064 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 2.776, "high": 2.776, "low": 2.741, "close": 2.765, "volume": 12129.92, "close_time": 1775372399999, "quote_volume": 33471.70497, "trades": 343, "taker_buy_base": 4409.72, "taker_buy_quote": 12189.05498 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 2.766, "high": 2.771, "low": 2.76, "close": 2.765, "volume": 3127.17, "close_time": 1775375999999, "quote_volume": 8656.63977, "trades": 96, "taker_buy_base": 1943.12, "taker_buy_quote": 5379.44871 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.763, "high": 2.774, "low": 2.763, "close": 2.769, "volume": 1970.1, "close_time": 1775379599999, "quote_volume": 5453.89369, "trades": 74, "taker_buy_base": 377.93, "taker_buy_quote": 1045.58865 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 2.772, "high": 2.783, "low": 2.772, "close": 2.782, "volume": 11684.01, "close_time": 1775383199999, "quote_volume": 32455.48559, "trades": 213, "taker_buy_base": 9337.78, "taker_buy_quote": 25942.73729 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 2.783, "high": 2.786, "low": 2.773, "close": 2.773, "volume": 312.96, "close_time": 1775386799999, "quote_volume": 869.76703, "trades": 29, "taker_buy_base": 55.32, "taker_buy_quote": 153.94029 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 2.772, "high": 2.776, "low": 2.772, "close": 2.776, "volume": 236.29, "close_time": 1775390399999, "quote_volume": 655.53198, "trades": 22, "taker_buy_base": 70.12, "taker_buy_quote": 194.46647 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.777, "high": 2.779, "low": 2.75, "close": 2.762, "volume": 10370.71, "close_time": 1775393999999, "quote_volume": 28681.69859, "trades": 170, "taker_buy_base": 2861.71, "taker_buy_quote": 7923.00757 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 2.764, "high": 2.77, "low": 2.75, "close": 2.77, "volume": 6746.59, "close_time": 1775397599999, "quote_volume": 18642.5634, "trades": 69, "taker_buy_base": 5213.43, "taker_buy_quote": 14405.86881 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 2.769, "high": 2.775, "low": 2.763, "close": 2.768, "volume": 10399.6, "close_time": 1775401199999, "quote_volume": 28769.83528, "trades": 61, "taker_buy_base": 5217.85, "taker_buy_quote": 14429.49606 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 2.767, "high": 2.794, "low": 2.765, "close": 2.77, "volume": 14785.77, "close_time": 1775404799999, "quote_volume": 41062.39871, "trades": 197, "taker_buy_base": 5759.9, "taker_buy_quote": 15997.23597 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.771, "high": 2.78, "low": 2.766, "close": 2.766, "volume": 3107.26, "close_time": 1775408399999, "quote_volume": 8620.80004, "trades": 100, "taker_buy_base": 1705.55, "taker_buy_quote": 4735.62254 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 2.767, "high": 2.775, "low": 2.765, "close": 2.774, "volume": 1206.5, "close_time": 1775411999999, "quote_volume": 3340.98389, "trades": 59, "taker_buy_base": 745.97, "taker_buy_quote": 2066.86089 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 2.773, "high": 2.779, "low": 2.767, "close": 2.771, "volume": 1510.31, "close_time": 1775415599999, "quote_volume": 4190.90222, "trades": 67, "taker_buy_base": 1262.42, "taker_buy_quote": 3504.09618 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 2.774, "high": 2.781, "low": 2.765, "close": 2.77, "volume": 2068.75, "close_time": 1775419199999, "quote_volume": 5734.82179, "trades": 57, "taker_buy_base": 782.25, "taker_buy_quote": 2173.74179 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.776, "high": 2.779, "low": 2.769, "close": 2.776, "volume": 5127.82, "close_time": 1775422799999, "quote_volume": 14224.09456, "trades": 115, "taker_buy_base": 4036.87, "taker_buy_quote": 11199.23754 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 2.769, "high": 2.774, "low": 2.758, "close": 2.769, "volume": 5558.84, "close_time": 1775426399999, "quote_volume": 15361.15532, "trades": 158, "taker_buy_base": 2950.94, "taker_buy_quote": 8152.8198 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 2.768, "high": 2.798, "low": 2.761, "close": 2.797, "volume": 2577.12, "close_time": 1775429999999, "quote_volume": 7166.38941, "trades": 139, "taker_buy_base": 1270.59, "taker_buy_quote": 3534.91001 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 2.799, "high": 2.827, "low": 2.795, "close": 2.824, "volume": 9914.35, "close_time": 1775433599999, "quote_volume": 27947.85419, "trades": 375, "taker_buy_base": 7512.31, "taker_buy_quote": 21180.48082 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.827, "high": 2.863, "low": 2.827, "close": 2.844, "volume": 12116.68, "close_time": 1775437199999, "quote_volume": 34519.55003, "trades": 586, "taker_buy_base": 5289.21, "taker_buy_quote": 15080.04502 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 2.843, "high": 2.845, "low": 2.835, "close": 2.837, "volume": 2702.76, "close_time": 1775440799999, "quote_volume": 7671.56058, "trades": 117, "taker_buy_base": 759.64, "taker_buy_quote": 2157.0257 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 2.84, "high": 2.894, "low": 2.84, "close": 2.874, "volume": 19569.0, "close_time": 1775444399999, "quote_volume": 56223.83756, "trades": 524, "taker_buy_base": 9270.34, "taker_buy_quote": 26659.65401 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 2.874, "high": 2.881, "low": 2.87, "close": 2.88, "volume": 4154.5, "close_time": 1775447999999, "quote_volume": 11955.95991, "trades": 124, "taker_buy_base": 1834.05, "taker_buy_quote": 5278.12955 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.881, "high": 2.884, "low": 2.869, "close": 2.884, "volume": 287.39, "close_time": 1775451599999, "quote_volume": 827.14065, "trades": 29, "taker_buy_base": 180.99, "taker_buy_quote": 521.00253 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 2.88, "high": 2.882, "low": 2.868, "close": 2.869, "volume": 1213.85, "close_time": 1775455199999, "quote_volume": 3488.65665, "trades": 61, "taker_buy_base": 579.04, "taker_buy_quote": 1664.31727 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 2.87, "high": 2.881, "low": 2.861, "close": 2.87, "volume": 11409.65, "close_time": 1775458799999, "quote_volume": 32782.00222, "trades": 345, "taker_buy_base": 5434.11, "taker_buy_quote": 15624.46304 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 2.87, "high": 2.888, "low": 2.866, "close": 2.884, "volume": 3147.68, "close_time": 1775462399999, "quote_volume": 9045.03493, "trades": 151, "taker_buy_base": 1051.07, "taker_buy_quote": 3021.60693 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.885, "high": 2.9, "low": 2.882, "close": 2.886, "volume": 8431.99, "close_time": 1775465999999, "quote_volume": 24381.54905, "trades": 207, "taker_buy_base": 4354.17, "taker_buy_quote": 12595.76813 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 2.888, "high": 2.925, "low": 2.888, "close": 2.925, "volume": 10546.92, "close_time": 1775469599999, "quote_volume": 30720.81453, "trades": 324, "taker_buy_base": 5929.35, "taker_buy_quote": 17274.62001 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 2.926, "high": 2.947, "low": 2.922, "close": 2.93, "volume": 9502.97, "close_time": 1775473199999, "quote_volume": 27866.94001, "trades": 329, "taker_buy_base": 5311.88, "taker_buy_quote": 15581.31894 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 2.931, "high": 2.948, "low": 2.927, "close": 2.945, "volume": 4673.84, "close_time": 1775476799999, "quote_volume": 13709.19852, "trades": 174, "taker_buy_base": 2867.96, "taker_buy_quote": 8408.12729 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.948, "high": 2.969, "low": 2.944, "close": 2.96, "volume": 12315.02, "close_time": 1775480399999, "quote_volume": 36412.9886, "trades": 456, "taker_buy_base": 7835.86, "taker_buy_quote": 23166.15976 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 2.959, "high": 2.975, "low": 2.941, "close": 2.948, "volume": 22312.22, "close_time": 1775483999999, "quote_volume": 66166.1511, "trades": 331, "taker_buy_base": 17843.19, "taker_buy_quote": 52946.91325 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 2.945, "high": 2.951, "low": 2.923, "close": 2.943, "volume": 20343.93, "close_time": 1775487599999, "quote_volume": 59768.36592, "trades": 455, "taker_buy_base": 11173.86, "taker_buy_quote": 32837.89162 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 2.944, "high": 2.951, "low": 2.928, "close": 2.949, "volume": 2008.3, "close_time": 1775491199999, "quote_volume": 5906.02978, "trades": 65, "taker_buy_base": 1656.6, "taker_buy_quote": 4874.9427 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.947, "high": 2.951, "low": 2.919, "close": 2.924, "volume": 3270.76, "close_time": 1775494799999, "quote_volume": 9579.41545, "trades": 127, "taker_buy_base": 983.76, "taker_buy_quote": 2883.65501 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 2.918, "high": 2.927, "low": 2.912, "close": 2.92, "volume": 3223.9, "close_time": 1775498399999, "quote_volume": 9405.09873, "trades": 151, "taker_buy_base": 1425.47, "taker_buy_quote": 4159.84927 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 2.92, "high": 2.931, "low": 2.906, "close": 2.93, "volume": 5501.07, "close_time": 1775501999999, "quote_volume": 16056.93252, "trades": 277, "taker_buy_base": 2106.34, "taker_buy_quote": 6152.79327 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 2.928, "high": 2.929, "low": 2.904, "close": 2.908, "volume": 2510.06, "close_time": 1775505599999, "quote_volume": 7320.08766, "trades": 186, "taker_buy_base": 753.96, "taker_buy_quote": 2200.50296 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.909, "high": 2.914, "low": 2.907, "close": 2.907, "volume": 1238.72, "close_time": 1775509199999, "quote_volume": 3603.67796, "trades": 31, "taker_buy_base": 754.55, "taker_buy_quote": 2195.51805 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 2.905, "high": 2.907, "low": 2.88, "close": 2.88, "volume": 2966.11, "close_time": 1775512799999, "quote_volume": 8591.24935, "trades": 112, "taker_buy_base": 856.34, "taker_buy_quote": 2480.81453 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 2.879, "high": 2.89, "low": 2.853, "close": 2.853, "volume": 5820.69, "close_time": 1775516399999, "quote_volume": 16747.40281, "trades": 204, "taker_buy_base": 3146.51, "taker_buy_quote": 9058.0845 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 2.851, "high": 2.859, "low": 2.836, "close": 2.849, "volume": 6511.48, "close_time": 1775519999999, "quote_volume": 18556.11982, "trades": 211, "taker_buy_base": 2768.37, "taker_buy_quote": 7893.95726 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.849, "high": 2.86, "low": 2.84, "close": 2.851, "volume": 4366.0, "close_time": 1775523599999, "quote_volume": 12444.21589, "trades": 110, "taker_buy_base": 2544.45, "taker_buy_quote": 7255.86777 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 2.845, "high": 2.857, "low": 2.831, "close": 2.832, "volume": 2449.85, "close_time": 1775527199999, "quote_volume": 6947.56939, "trades": 66, "taker_buy_base": 164.29, "taker_buy_quote": 467.44894 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 2.83, "high": 2.842, "low": 2.81, "close": 2.831, "volume": 6635.22, "close_time": 1775530799999, "quote_volume": 18735.09691, "trades": 217, "taker_buy_base": 3266.78, "taker_buy_quote": 9228.24 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 2.834, "high": 2.843, "low": 2.833, "close": 2.843, "volume": 1279.09, "close_time": 1775534399999, "quote_volume": 3628.4052, "trades": 52, "taker_buy_base": 906.9, "taker_buy_quote": 2571.8831 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.836, "high": 2.851, "low": 2.834, "close": 2.846, "volume": 1640.91, "close_time": 1775537999999, "quote_volume": 4662.19075, "trades": 63, "taker_buy_base": 565.48, "taker_buy_quote": 1606.30397 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 2.844, "high": 2.854, "low": 2.837, "close": 2.84, "volume": 6417.2, "close_time": 1775541599999, "quote_volume": 18264.50859, "trades": 129, "taker_buy_base": 5074.07, "taker_buy_quote": 14449.36226 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 2.839, "high": 2.857, "low": 2.836, "close": 2.857, "volume": 1978.79, "close_time": 1775545199999, "quote_volume": 5633.44789, "trades": 87, "taker_buy_base": 1385.58, "taker_buy_quote": 3947.21227 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 2.853, "high": 2.881, "low": 2.85, "close": 2.868, "volume": 6897.84, "close_time": 1775548799999, "quote_volume": 19772.28006, "trades": 252, "taker_buy_base": 3963.49, "taker_buy_quote": 11359.82378 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.878, "high": 2.883, "low": 2.853, "close": 2.869, "volume": 1658.24, "close_time": 1775552399999, "quote_volume": 4746.22834, "trades": 96, "taker_buy_base": 1471.31, "taker_buy_quote": 4210.75469 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 2.868, "high": 2.89, "low": 2.868, "close": 2.879, "volume": 4254.58, "close_time": 1775555999999, "quote_volume": 12259.45914, "trades": 117, "taker_buy_base": 2284.99, "taker_buy_quote": 6585.62106 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 2.884, "high": 2.884, "low": 2.849, "close": 2.851, "volume": 8997.07, "close_time": 1775559599999, "quote_volume": 25762.54265, "trades": 194, "taker_buy_base": 1816.69, "taker_buy_quote": 5197.34858 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 2.852, "high": 2.854, "low": 2.831, "close": 2.838, "volume": 6115.26, "close_time": 1775563199999, "quote_volume": 17376.44334, "trades": 186, "taker_buy_base": 2089.75, "taker_buy_quote": 5940.14075 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.836, "high": 2.84, "low": 2.799, "close": 2.827, "volume": 10778.81, "close_time": 1775566799999, "quote_volume": 30318.81006, "trades": 308, "taker_buy_base": 5733.8, "taker_buy_quote": 16125.31672 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 2.832, "high": 2.832, "low": 2.821, "close": 2.826, "volume": 1440.67, "close_time": 1775570399999, "quote_volume": 4071.20244, "trades": 84, "taker_buy_base": 533.74, "taker_buy_quote": 1508.37448 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 2.822, "high": 2.833, "low": 2.811, "close": 2.815, "volume": 10469.22, "close_time": 1775573999999, "quote_volume": 29539.44924, "trades": 259, "taker_buy_base": 4821.0, "taker_buy_quote": 13622.992 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 2.813, "high": 2.826, "low": 2.8, "close": 2.807, "volume": 9304.33, "close_time": 1775577599999, "quote_volume": 26153.64783, "trades": 233, "taker_buy_base": 2780.86, "taker_buy_quote": 7831.82751 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.807, "high": 2.813, "low": 2.794, "close": 2.806, "volume": 8068.47, "close_time": 1775581199999, "quote_volume": 22626.31818, "trades": 185, "taker_buy_base": 2926.91, "taker_buy_quote": 8206.92934 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 2.811, "high": 2.845, "low": 2.807, "close": 2.839, "volume": 1964.18, "close_time": 1775584799999, "quote_volume": 5553.72518, "trades": 122, "taker_buy_base": 1180.36, "taker_buy_quote": 3335.81978 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 2.84, "high": 2.842, "low": 2.824, "close": 2.824, "volume": 1435.18, "close_time": 1775588399999, "quote_volume": 4071.50552, "trades": 65, "taker_buy_base": 791.29, "taker_buy_quote": 2248.0023 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 2.826, "high": 2.877, "low": 2.825, "close": 2.874, "volume": 4895.28, "close_time": 1775591999999, "quote_volume": 13984.99393, "trades": 212, "taker_buy_base": 2776.23, "taker_buy_quote": 7945.85063 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.875, "high": 2.885, "low": 2.862, "close": 2.866, "volume": 2833.29, "close_time": 1775595599999, "quote_volume": 8141.30986, "trades": 125, "taker_buy_base": 1272.72, "taker_buy_quote": 3657.55762 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2.866, "high": 2.933, "low": 2.866, "close": 2.926, "volume": 17565.45, "close_time": 1775599199999, "quote_volume": 50732.76272, "trades": 407, "taker_buy_base": 9184.82, "taker_buy_quote": 26594.99008 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2.929, "high": 3.002, "low": 2.914, "close": 3.001, "volume": 14035.97, "close_time": 1775602799999, "quote_volume": 41487.41416, "trades": 659, "taker_buy_base": 8593.56, "taker_buy_quote": 25412.92079 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 3.004, "high": 3.046, "low": 3.001, "close": 3.017, "volume": 12037.21, "close_time": 1775606399999, "quote_volume": 36391.21549, "trades": 671, "taker_buy_base": 6368.84, "taker_buy_quote": 19253.40571 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.016, "high": 3.036, "low": 2.993, "close": 2.998, "volume": 19053.11, "close_time": 1775609999999, "quote_volume": 57398.98665, "trades": 427, "taker_buy_base": 11182.37, "taker_buy_quote": 33686.35524 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 3.002, "high": 3.018, "low": 2.992, "close": 3.018, "volume": 1632.43, "close_time": 1775613599999, "quote_volume": 4895.80439, "trades": 56, "taker_buy_base": 315.23, "taker_buy_quote": 946.19 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 3.018, "high": 3.038, "low": 3.007, "close": 3.015, "volume": 2827.97, "close_time": 1775617199999, "quote_volume": 8535.57239, "trades": 115, "taker_buy_base": 985.7, "taker_buy_quote": 2977.49448 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 3.015, "high": 3.031, "low": 3.014, "close": 3.03, "volume": 3543.77, "close_time": 1775620799999, "quote_volume": 10699.60807, "trades": 92, "taker_buy_base": 988.25, "taker_buy_quote": 2991.00347 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.026, "high": 3.039, "low": 3.02, "close": 3.022, "volume": 10565.12, "close_time": 1775624399999, "quote_volume": 31980.67789, "trades": 283, "taker_buy_base": 5239.05, "taker_buy_quote": 15871.63444 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 3.024, "high": 3.041, "low": 3.024, "close": 3.03, "volume": 3042.06, "close_time": 1775627999999, "quote_volume": 9216.15377, "trades": 100, "taker_buy_base": 2247.88, "taker_buy_quote": 6809.56417 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 3.032, "high": 3.038, "low": 3.019, "close": 3.032, "volume": 2374.98, "close_time": 1775631599999, "quote_volume": 7194.31392, "trades": 122, "taker_buy_base": 1059.06, "taker_buy_quote": 3207.82833 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 3.033, "high": 3.045, "low": 3.026, "close": 3.041, "volume": 3237.53, "close_time": 1775635199999, "quote_volume": 9824.75817, "trades": 149, "taker_buy_base": 1878.36, "taker_buy_quote": 5701.99187 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.041, "high": 3.041, "low": 3.019, "close": 3.03, "volume": 2008.79, "close_time": 1775638799999, "quote_volume": 6080.75612, "trades": 76, "taker_buy_base": 948.23, "taker_buy_quote": 2870.54306 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 3.027, "high": 3.03, "low": 3.008, "close": 3.009, "volume": 4792.19, "close_time": 1775642399999, "quote_volume": 14465.22412, "trades": 168, "taker_buy_base": 1459.3, "taker_buy_quote": 4404.26474 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 3.011, "high": 3.02, "low": 3.006, "close": 3.008, "volume": 3448.51, "close_time": 1775645999999, "quote_volume": 10377.57444, "trades": 120, "taker_buy_base": 689.83, "taker_buy_quote": 2078.03632 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 3.004, "high": 3.01, "low": 2.986, "close": 2.999, "volume": 3926.76, "close_time": 1775649599999, "quote_volume": 11773.4056, "trades": 207, "taker_buy_base": 1569.78, "taker_buy_quote": 4708.32604 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.001, "high": 3.003, "low": 2.979, "close": 2.995, "volume": 2588.03, "close_time": 1775653199999, "quote_volume": 7728.40759, "trades": 112, "taker_buy_base": 783.86, "taker_buy_quote": 2342.8801 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 3.0, "high": 3.018, "low": 2.992, "close": 2.992, "volume": 7020.96, "close_time": 1775656799999, "quote_volume": 21089.75931, "trades": 238, "taker_buy_base": 3634.07, "taker_buy_quote": 10916.73526 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.991, "high": 2.991, "low": 2.938, "close": 2.943, "volume": 12886.3, "close_time": 1775660399999, "quote_volume": 38123.56222, "trades": 457, "taker_buy_base": 7168.1, "taker_buy_quote": 21184.83702 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.943, "high": 2.962, "low": 2.942, "close": 2.961, "volume": 5273.68, "close_time": 1775663999999, "quote_volume": 15585.48594, "trades": 157, "taker_buy_base": 4137.07, "taker_buy_quote": 12229.88976 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.962, "high": 2.973, "low": 2.956, "close": 2.972, "volume": 1433.03, "close_time": 1775667599999, "quote_volume": 4247.50363, "trades": 82, "taker_buy_base": 617.46, "taker_buy_quote": 1831.27814 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.968, "high": 2.982, "low": 2.958, "close": 2.962, "volume": 3552.29, "close_time": 1775671199999, "quote_volume": 10544.9234, "trades": 189, "taker_buy_base": 2057.6, "taker_buy_quote": 6112.64117 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.962, "high": 2.962, "low": 2.909, "close": 2.911, "volume": 5261.94, "close_time": 1775674799999, "quote_volume": 15418.27982, "trades": 238, "taker_buy_base": 2045.18, "taker_buy_quote": 5996.05871 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2.909, "high": 2.922, "low": 2.886, "close": 2.918, "volume": 11754.89, "close_time": 1775678399999, "quote_volume": 34116.08237, "trades": 288, "taker_buy_base": 6751.87, "taker_buy_quote": 19597.66083 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.921, "high": 2.928, "low": 2.917, "close": 2.92, "volume": 1116.75, "close_time": 1775681999999, "quote_volume": 3263.5537, "trades": 91, "taker_buy_base": 563.27, "taker_buy_quote": 1647.05893 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2.925, "high": 2.951, "low": 2.925, "close": 2.941, "volume": 3000.26, "close_time": 1775685599999, "quote_volume": 8817.13183, "trades": 108, "taker_buy_base": 1972.15, "taker_buy_quote": 5795.0739 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2.933, "high": 2.936, "low": 2.917, "close": 2.917, "volume": 1224.97, "close_time": 1775689199999, "quote_volume": 3582.91338, "trades": 75, "taker_buy_base": 513.31, "taker_buy_quote": 1502.18624 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2.918, "high": 2.918, "low": 2.898, "close": 2.906, "volume": 6094.69, "close_time": 1775692799999, "quote_volume": 17702.23684, "trades": 140, "taker_buy_base": 2782.58, "taker_buy_quote": 8087.69573 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.904, "high": 2.904, "low": 2.886, "close": 2.895, "volume": 1807.8, "close_time": 1775696399999, "quote_volume": 5230.87213, "trades": 123, "taker_buy_base": 796.71, "taker_buy_quote": 2305.55156 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 2.893, "high": 2.893, "low": 2.872, "close": 2.885, "volume": 4548.56, "close_time": 1775699999999, "quote_volume": 13106.02846, "trades": 149, "taker_buy_base": 1410.19, "taker_buy_quote": 4063.16248 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 2.89, "high": 2.902, "low": 2.885, "close": 2.901, "volume": 906.25, "close_time": 1775703599999, "quote_volume": 2623.07175, "trades": 49, "taker_buy_base": 703.86, "taker_buy_quote": 2036.85051 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2.896, "high": 2.901, "low": 2.89, "close": 2.892, "volume": 282.76, "close_time": 1775707199999, "quote_volume": 818.49566, "trades": 47, "taker_buy_base": 61.02, "taker_buy_quote": 176.72225 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.89, "high": 2.902, "low": 2.889, "close": 2.891, "volume": 4551.16, "close_time": 1775710799999, "quote_volume": 13167.79017, "trades": 169, "taker_buy_base": 1805.17, "taker_buy_quote": 5225.69891 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2.892, "high": 2.912, "low": 2.892, "close": 2.9, "volume": 17281.94, "close_time": 1775714399999, "quote_volume": 50267.19114, "trades": 223, "taker_buy_base": 7262.34, "taker_buy_quote": 21118.04888 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2.903, "high": 2.914, "low": 2.903, "close": 2.914, "volume": 4436.59, "close_time": 1775717999999, "quote_volume": 12894.20609, "trades": 77, "taker_buy_base": 2710.72, "taker_buy_quote": 7876.12129 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2.917, "high": 2.922, "low": 2.915, "close": 2.916, "volume": 1778.18, "close_time": 1775721599999, "quote_volume": 5190.10391, "trades": 57, "taker_buy_base": 1283.46, "taker_buy_quote": 3746.36511 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.914, "high": 2.926, "low": 2.913, "close": 2.916, "volume": 5488.78, "close_time": 1775725199999, "quote_volume": 16029.755, "trades": 198, "taker_buy_base": 3494.22, "taker_buy_quote": 10203.76392 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2.91, "high": 2.926, "low": 2.905, "close": 2.926, "volume": 7315.04, "close_time": 1775728799999, "quote_volume": 21290.11217, "trades": 130, "taker_buy_base": 5837.43, "taker_buy_quote": 16994.00029 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2.924, "high": 2.924, "low": 2.917, "close": 2.917, "volume": 6731.67, "close_time": 1775732399999, "quote_volume": 19667.31299, "trades": 136, "taker_buy_base": 2052.0, "taker_buy_quote": 5996.01256 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2.918, "high": 2.922, "low": 2.91, "close": 2.91, "volume": 893.62, "close_time": 1775735999999, "quote_volume": 2602.74964, "trades": 60, "taker_buy_base": 619.77, "taker_buy_quote": 1805.52864 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.91, "high": 2.922, "low": 2.905, "close": 2.919, "volume": 2744.05, "close_time": 1775739599999, "quote_volume": 7997.90939, "trades": 100, "taker_buy_base": 1548.75, "taker_buy_quote": 4518.93249 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2.919, "high": 2.919, "low": 2.904, "close": 2.908, "volume": 1984.48, "close_time": 1775743199999, "quote_volume": 5777.95581, "trades": 94, "taker_buy_base": 583.14, "taker_buy_quote": 1698.477 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2.906, "high": 2.925, "low": 2.899, "close": 2.919, "volume": 961.65, "close_time": 1775746799999, "quote_volume": 2800.05936, "trades": 73, "taker_buy_base": 646.14, "taker_buy_quote": 1881.27466 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2.913, "high": 2.975, "low": 2.908, "close": 2.962, "volume": 16958.35, "close_time": 1775750399999, "quote_volume": 49972.43401, "trades": 558, "taker_buy_base": 9587.73, "taker_buy_quote": 28260.98504 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.964, "high": 2.98, "low": 2.951, "close": 2.96, "volume": 8837.65, "close_time": 1775753999999, "quote_volume": 26222.13917, "trades": 322, "taker_buy_base": 5196.13, "taker_buy_quote": 15430.48925 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2.96, "high": 2.982, "low": 2.959, "close": 2.98, "volume": 3174.06, "close_time": 1775757599999, "quote_volume": 9430.77011, "trades": 148, "taker_buy_base": 1403.04, "taker_buy_quote": 4169.06459 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2.979, "high": 2.979, "low": 2.957, "close": 2.975, "volume": 3645.59, "close_time": 1775761199999, "quote_volume": 10816.83575, "trades": 208, "taker_buy_base": 1632.4, "taker_buy_quote": 4845.72584 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2.972, "high": 2.992, "low": 2.963, "close": 2.981, "volume": 8217.36, "close_time": 1775764799999, "quote_volume": 24462.57359, "trades": 338, "taker_buy_base": 3561.39, "taker_buy_quote": 10603.27309 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.984, "high": 2.994, "low": 2.984, "close": 2.987, "volume": 3034.17, "close_time": 1775768399999, "quote_volume": 9070.61738, "trades": 128, "taker_buy_base": 1904.78, "taker_buy_quote": 5694.34463 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.983, "high": 3.001, "low": 2.981, "close": 2.99, "volume": 5167.64, "close_time": 1775771999999, "quote_volume": 15463.70067, "trades": 197, "taker_buy_base": 3374.08, "taker_buy_quote": 10098.51986 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.993, "high": 3.035, "low": 2.986, "close": 2.99, "volume": 11359.18, "close_time": 1775775599999, "quote_volume": 34211.51933, "trades": 447, "taker_buy_base": 4558.08, "taker_buy_quote": 13737.04932 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2.984, "high": 2.99, "low": 2.957, "close": 2.962, "volume": 5815.43, "close_time": 1775779199999, "quote_volume": 17288.83069, "trades": 283, "taker_buy_base": 3718.32, "taker_buy_quote": 11052.96012 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.965, "high": 2.966, "low": 2.937, "close": 2.961, "volume": 5230.53, "close_time": 1775782799999, "quote_volume": 15441.78138, "trades": 273, "taker_buy_base": 2133.26, "taker_buy_quote": 6297.20354 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2.96, "high": 2.983, "low": 2.945, "close": 2.964, "volume": 2530.99, "close_time": 1775786399999, "quote_volume": 7505.72457, "trades": 191, "taker_buy_base": 1093.16, "taker_buy_quote": 3241.02804 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2.963, "high": 2.977, "low": 2.963, "close": 2.97, "volume": 1422.22, "close_time": 1775789999999, "quote_volume": 4226.20087, "trades": 97, "taker_buy_base": 1007.55, "taker_buy_quote": 2993.61495 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2.97, "high": 2.975, "low": 2.959, "close": 2.964, "volume": 2587.17, "close_time": 1775793599999, "quote_volume": 7678.17654, "trades": 134, "taker_buy_base": 1928.95, "taker_buy_quote": 5726.85455 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.96, "high": 2.998, "low": 2.96, "close": 2.993, "volume": 5790.17, "close_time": 1775797199999, "quote_volume": 17293.09213, "trades": 327, "taker_buy_base": 2932.95, "taker_buy_quote": 8754.38072 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2.994, "high": 3.0, "low": 2.981, "close": 2.997, "volume": 3140.16, "close_time": 1775800799999, "quote_volume": 9395.73461, "trades": 164, "taker_buy_base": 1159.18, "taker_buy_quote": 3467.41432 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.999, "high": 3.001, "low": 2.979, "close": 2.981, "volume": 3569.35, "close_time": 1775804399999, "quote_volume": 10673.47084, "trades": 179, "taker_buy_base": 2276.93, "taker_buy_quote": 6811.87975 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2.984, "high": 2.987, "low": 2.971, "close": 2.974, "volume": 3171.97, "close_time": 1775807999999, "quote_volume": 9437.09525, "trades": 113, "taker_buy_base": 1158.17, "taker_buy_quote": 3445.35403 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.973, "high": 2.997, "low": 2.962, "close": 2.977, "volume": 4194.49, "close_time": 1775811599999, "quote_volume": 12490.1671, "trades": 207, "taker_buy_base": 2124.87, "taker_buy_quote": 6331.65603 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 2.986, "high": 3.009, "low": 2.982, "close": 3.009, "volume": 9073.76, "close_time": 1775815199999, "quote_volume": 27212.81617, "trades": 369, "taker_buy_base": 4329.81, "taker_buy_quote": 12981.96724 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 3.009, "high": 3.014, "low": 2.989, "close": 2.991, "volume": 4317.26, "close_time": 1775818799999, "quote_volume": 12971.36171, "trades": 232, "taker_buy_base": 2283.78, "taker_buy_quote": 6863.33603 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 2.989, "high": 2.999, "low": 2.977, "close": 2.978, "volume": 6647.77, "close_time": 1775822399999, "quote_volume": 19859.73058, "trades": 198, "taker_buy_base": 3087.95, "taker_buy_quote": 9225.78263 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.977, "high": 3.001, "low": 2.977, "close": 2.991, "volume": 6337.51, "close_time": 1775825999999, "quote_volume": 18963.84335, "trades": 354, "taker_buy_base": 3890.52, "taker_buy_quote": 11640.8317 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 2.991, "high": 3.011, "low": 2.989, "close": 3.009, "volume": 8590.74, "close_time": 1775829599999, "quote_volume": 25766.35398, "trades": 236, "taker_buy_base": 2168.06, "taker_buy_quote": 6508.37162 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 3.008, "high": 3.06, "low": 2.998, "close": 3.059, "volume": 16031.51, "close_time": 1775833199999, "quote_volume": 48532.80677, "trades": 538, "taker_buy_base": 9869.62, "taker_buy_quote": 29897.43145 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 3.06, "high": 3.075, "low": 3.025, "close": 3.031, "volume": 18962.51, "close_time": 1775836799999, "quote_volume": 57863.05349, "trades": 678, "taker_buy_base": 10225.02, "taker_buy_quote": 31205.04936 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.033, "high": 3.066, "low": 3.033, "close": 3.064, "volume": 11164.43, "close_time": 1775840399999, "quote_volume": 34072.08136, "trades": 377, "taker_buy_base": 7938.96, "taker_buy_quote": 24229.70923 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 3.062, "high": 3.062, "low": 3.038, "close": 3.043, "volume": 7118.67, "close_time": 1775843999999, "quote_volume": 21743.06992, "trades": 272, "taker_buy_base": 2145.17, "taker_buy_quote": 6546.57552 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 3.044, "high": 3.08, "low": 3.036, "close": 3.076, "volume": 6604.78, "close_time": 1775847599999, "quote_volume": 20258.87149, "trades": 219, "taker_buy_base": 3915.29, "taker_buy_quote": 12008.00032 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 3.076, "high": 3.088, "low": 3.063, "close": 3.074, "volume": 7897.15, "close_time": 1775851199999, "quote_volume": 24263.65536, "trades": 276, "taker_buy_base": 5000.43, "taker_buy_quote": 15365.19661 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.071, "high": 3.078, "low": 3.053, "close": 3.07, "volume": 8935.57, "close_time": 1775854799999, "quote_volume": 27381.14521, "trades": 388, "taker_buy_base": 5850.21, "taker_buy_quote": 17927.51312 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 3.071, "high": 3.072, "low": 3.044, "close": 3.062, "volume": 10884.58, "close_time": 1775858399999, "quote_volume": 33202.38177, "trades": 306, "taker_buy_base": 6909.96, "taker_buy_quote": 21072.78579 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 3.057, "high": 3.058, "low": 3.041, "close": 3.047, "volume": 4296.19, "close_time": 1775861999999, "quote_volume": 13110.94758, "trades": 152, "taker_buy_base": 1201.66, "taker_buy_quote": 3668.23751 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 3.048, "high": 3.056, "low": 3.039, "close": 3.052, "volume": 2323.98, "close_time": 1775865599999, "quote_volume": 7085.40415, "trades": 97, "taker_buy_base": 1227.03, "taker_buy_quote": 3741.28937 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.052, "high": 3.053, "low": 3.029, "close": 3.035, "volume": 6604.89, "close_time": 1775869199999, "quote_volume": 20106.53302, "trades": 189, "taker_buy_base": 3006.38, "taker_buy_quote": 9143.28416 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 3.035, "high": 3.036, "low": 3.021, "close": 3.035, "volume": 1439.1, "close_time": 1775872799999, "quote_volume": 4355.96914, "trades": 66, "taker_buy_base": 1089.95, "taker_buy_quote": 3299.38571 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 3.032, "high": 3.041, "low": 3.03, "close": 3.03, "volume": 2005.7, "close_time": 1775876399999, "quote_volume": 6084.60148, "trades": 102, "taker_buy_base": 1165.75, "taker_buy_quote": 3537.72059 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 3.035, "high": 3.042, "low": 3.014, "close": 3.014, "volume": 2187.64, "close_time": 1775879999999, "quote_volume": 6628.34787, "trades": 125, "taker_buy_base": 943.31, "taker_buy_quote": 2861.49897 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.014, "high": 3.021, "low": 3.011, "close": 3.018, "volume": 2853.33, "close_time": 1775883599999, "quote_volume": 8606.00722, "trades": 162, "taker_buy_base": 1271.61, "taker_buy_quote": 3835.47224 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 3.018, "high": 3.018, "low": 2.997, "close": 3.004, "volume": 2608.13, "close_time": 1775887199999, "quote_volume": 7838.28379, "trades": 134, "taker_buy_base": 1172.61, "taker_buy_quote": 3525.53252 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 2.996, "high": 3.008, "low": 2.99, "close": 3.001, "volume": 4311.24, "close_time": 1775890799999, "quote_volume": 12916.86305, "trades": 206, "taker_buy_base": 1986.19, "taker_buy_quote": 5954.64994 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 3.001, "high": 3.008, "low": 3.0, "close": 3.008, "volume": 1952.2, "close_time": 1775894399999, "quote_volume": 5861.05859, "trades": 103, "taker_buy_base": 1069.12, "taker_buy_quote": 3210.24734 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.006, "high": 3.019, "low": 3.005, "close": 3.015, "volume": 2134.41, "close_time": 1775897999999, "quote_volume": 6429.2584, "trades": 102, "taker_buy_base": 1321.22, "taker_buy_quote": 3978.07678 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 3.016, "high": 3.023, "low": 3.004, "close": 3.013, "volume": 2237.73, "close_time": 1775901599999, "quote_volume": 6742.66807, "trades": 114, "taker_buy_base": 1510.54, "taker_buy_quote": 4552.01262 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 3.015, "high": 3.017, "low": 3.002, "close": 3.013, "volume": 1323.86, "close_time": 1775905199999, "quote_volume": 3984.74794, "trades": 71, "taker_buy_base": 427.96, "taker_buy_quote": 1286.6595 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 3.012, "high": 3.017, "low": 3.01, "close": 3.013, "volume": 898.01, "close_time": 1775908799999, "quote_volume": 2706.23235, "trades": 45, "taker_buy_base": 589.88, "taker_buy_quote": 1777.59625 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.011, "high": 3.011, "low": 3.0, "close": 3.0, "volume": 1222.78, "close_time": 1775912399999, "quote_volume": 3676.91261, "trades": 63, "taker_buy_base": 160.07, "taker_buy_quote": 481.35692 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 3.0, "high": 3.0, "low": 2.981, "close": 2.993, "volume": 7085.65, "close_time": 1775915999999, "quote_volume": 21184.10511, "trades": 229, "taker_buy_base": 4310.74, "taker_buy_quote": 12892.53735 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 2.998, "high": 3.003, "low": 2.998, "close": 3.0, "volume": 6203.85, "close_time": 1775919599999, "quote_volume": 18604.3538, "trades": 149, "taker_buy_base": 689.47, "taker_buy_quote": 2068.77538 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 3.003, "high": 3.025, "low": 3.001, "close": 3.007, "volume": 711.61, "close_time": 1775923199999, "quote_volume": 2143.31451, "trades": 60, "taker_buy_base": 352.88, "taker_buy_quote": 1063.82958 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.013, "high": 3.018, "low": 3.008, "close": 3.014, "volume": 571.26, "close_time": 1775926799999, "quote_volume": 1722.30862, "trades": 28, "taker_buy_base": 229.17, "taker_buy_quote": 690.41572 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 8.12, "high": 8.33, "low": 8.08, "close": 8.27, "volume": 57449.98, "close_time": 1744401599999, "quote_volume": 473189.7603, "trades": 2024, "taker_buy_base": 35791.21, "taker_buy_quote": 295046.7302 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 8.27, "high": 8.41, "low": 8.22, "close": 8.25, "volume": 21996.34, "close_time": 1744415999999, "quote_volume": 183054.8701, "trades": 1037, "taker_buy_base": 11291.45, "taker_buy_quote": 94059.7687 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.23, "high": 8.25, "low": 8.13, "close": 8.15, "volume": 20421.12, "close_time": 1744430399999, "quote_volume": 167137.2944, "trades": 639, "taker_buy_base": 10289.19, "taker_buy_quote": 84282.9483 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 8.15, "high": 8.31, "low": 8.12, "close": 8.28, "volume": 26188.8, "close_time": 1744444799999, "quote_volume": 215872.6589, "trades": 872, "taker_buy_base": 12981.02, "taker_buy_quote": 106961.0278 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 8.28, "high": 8.36, "low": 8.18, "close": 8.19, "volume": 33388.63, "close_time": 1744459199999, "quote_volume": 275159.9143, "trades": 1268, "taker_buy_base": 19288.45, "taker_buy_quote": 159064.312 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 8.19, "high": 8.56, "low": 8.16, "close": 8.48, "volume": 70208.8, "close_time": 1744473599999, "quote_volume": 587467.4976, "trades": 2438, "taker_buy_base": 36185.06, "taker_buy_quote": 303292.5086 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 8.47, "high": 8.51, "low": 8.34, "close": 8.39, "volume": 32395.49, "close_time": 1744487999999, "quote_volume": 272138.4661, "trades": 1140, "taker_buy_base": 16148.08, "taker_buy_quote": 135760.5629 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 8.39, "high": 8.5, "low": 8.35, "close": 8.39, "volume": 31713.22, "close_time": 1744502399999, "quote_volume": 267011.6374, "trades": 1035, "taker_buy_base": 15388.97, "taker_buy_quote": 129607.5654 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.41, "high": 8.45, "low": 8.28, "close": 8.39, "volume": 33392.8, "close_time": 1744516799999, "quote_volume": 279317.1845, "trades": 1025, "taker_buy_base": 13426.12, "taker_buy_quote": 112441.8215 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 8.39, "high": 8.4, "low": 8.18, "close": 8.2, "volume": 31939.24, "close_time": 1744531199999, "quote_volume": 263805.0424, "trades": 1093, "taker_buy_base": 16829.96, "taker_buy_quote": 139034.1942 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 8.21, "high": 8.4, "low": 8.18, "close": 8.28, "volume": 41943.41, "close_time": 1744545599999, "quote_volume": 347208.6534, "trades": 1321, "taker_buy_base": 17715.16, "taker_buy_quote": 147062.2028 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 8.29, "high": 8.33, "low": 8.1, "close": 8.15, "volume": 51358.64, "close_time": 1744559999999, "quote_volume": 420225.1173, "trades": 1585, "taker_buy_base": 21943.9, "taker_buy_quote": 179978.1101 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 8.16, "high": 8.53, "low": 8.0, "close": 8.1, "volume": 115080.83, "close_time": 1744574399999, "quote_volume": 950098.7145, "trades": 3350, "taker_buy_base": 65123.93, "taker_buy_quote": 538716.0531 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 8.11, "high": 8.2, "low": 7.9, "close": 8.01, "volume": 69496.42, "close_time": 1744588799999, "quote_volume": 559208.8102, "trades": 2097, "taker_buy_base": 26459.98, "taker_buy_quote": 212513.8657 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 7.99, "high": 8.29, "low": 7.98, "close": 8.08, "volume": 45564.25, "close_time": 1744603199999, "quote_volume": 371079.302, "trades": 1634, "taker_buy_base": 21102.94, "taker_buy_quote": 171779.2926 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 8.08, "high": 8.29, "low": 8.03, "close": 8.09, "volume": 63281.52, "close_time": 1744617599999, "quote_volume": 515688.6041, "trades": 2136, "taker_buy_base": 29674.0, "taker_buy_quote": 241926.3252 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 8.09, "high": 8.38, "low": 8.04, "close": 8.33, "volume": 64055.11, "close_time": 1744631999999, "quote_volume": 528028.7338, "trades": 1957, "taker_buy_base": 37300.54, "taker_buy_quote": 307902.4265 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 8.34, "high": 8.4, "low": 8.06, "close": 8.07, "volume": 72365.9, "close_time": 1744646399999, "quote_volume": 597920.5919, "trades": 2563, "taker_buy_base": 28759.33, "taker_buy_quote": 237693.0053 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 8.06, "high": 8.22, "low": 7.99, "close": 8.14, "volume": 46435.98, "close_time": 1744660799999, "quote_volume": 376493.2077, "trades": 1792, "taker_buy_base": 22923.87, "taker_buy_quote": 185929.5044 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 8.14, "high": 8.17, "low": 7.97, "close": 8.0, "volume": 19148.38, "close_time": 1744675199999, "quote_volume": 154204.0801, "trades": 882, "taker_buy_base": 9505.39, "taker_buy_quote": 76615.3948 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 7.99, "high": 8.11, "low": 7.9, "close": 8.05, "volume": 48638.27, "close_time": 1744689599999, "quote_volume": 388689.0392, "trades": 1420, "taker_buy_base": 20581.61, "taker_buy_quote": 164321.0429 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 8.05, "high": 8.06, "low": 7.91, "close": 7.99, "volume": 46297.47, "close_time": 1744703999999, "quote_volume": 369715.9753, "trades": 1723, "taker_buy_base": 15626.64, "taker_buy_quote": 124745.5043 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 7.98, "high": 8.08, "low": 7.94, "close": 7.99, "volume": 39584.62, "close_time": 1744718399999, "quote_volume": 316677.8563, "trades": 1418, "taker_buy_base": 18263.35, "taker_buy_quote": 146273.7638 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 7.99, "high": 8.14, "low": 7.84, "close": 7.91, "volume": 76396.55, "close_time": 1744732799999, "quote_volume": 607808.1124, "trades": 2997, "taker_buy_base": 40634.53, "taker_buy_quote": 323316.9753 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 7.91, "high": 7.92, "low": 7.73, "close": 7.75, "volume": 35427.38, "close_time": 1744747199999, "quote_volume": 276822.7607, "trades": 1485, "taker_buy_base": 17954.21, "taker_buy_quote": 140343.857 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 7.75, "high": 7.8, "low": 7.68, "close": 7.72, "volume": 29008.81, "close_time": 1744761599999, "quote_volume": 224456.7728, "trades": 957, "taker_buy_base": 15862.84, "taker_buy_quote": 122758.1524 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7.72, "high": 7.87, "low": 7.66, "close": 7.8, "volume": 20724.48, "close_time": 1744775999999, "quote_volume": 161305.4432, "trades": 800, "taker_buy_base": 11443.1, "taker_buy_quote": 89026.696 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 7.8, "high": 7.84, "low": 7.63, "close": 7.64, "volume": 23596.38, "close_time": 1744790399999, "quote_volume": 182477.8399, "trades": 783, "taker_buy_base": 9185.18, "taker_buy_quote": 71143.7537 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 7.65, "high": 7.76, "low": 7.59, "close": 7.7, "volume": 32050.01, "close_time": 1744804799999, "quote_volume": 245832.0195, "trades": 1002, "taker_buy_base": 14452.6, "taker_buy_quote": 110981.1535 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 7.69, "high": 7.85, "low": 7.6, "close": 7.71, "volume": 30213.87, "close_time": 1744819199999, "quote_volume": 232989.9626, "trades": 1298, "taker_buy_base": 16125.88, "taker_buy_quote": 124418.9304 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 7.72, "high": 7.81, "low": 7.47, "close": 7.78, "volume": 95839.56, "close_time": 1744833599999, "quote_volume": 733834.2667, "trades": 3307, "taker_buy_base": 43878.89, "taker_buy_quote": 335904.4799 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 7.8, "high": 7.86, "low": 7.63, "close": 7.67, "volume": 34088.75, "close_time": 1744847999999, "quote_volume": 264219.3004, "trades": 1140, "taker_buy_base": 17416.15, "taker_buy_quote": 135049.7679 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.68, "high": 7.78, "low": 7.65, "close": 7.7, "volume": 11436.59, "close_time": 1744862399999, "quote_volume": 88141.0212, "trades": 576, "taker_buy_base": 6039.27, "taker_buy_quote": 46554.9456 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 7.7, "high": 7.88, "low": 7.7, "close": 7.83, "volume": 48182.89, "close_time": 1744876799999, "quote_volume": 375782.6029, "trades": 1363, "taker_buy_base": 25568.83, "taker_buy_quote": 199388.7038 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 7.82, "high": 7.87, "low": 7.66, "close": 7.68, "volume": 32212.85, "close_time": 1744891199999, "quote_volume": 249566.7448, "trades": 1214, "taker_buy_base": 18515.75, "taker_buy_quote": 143433.299 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 7.7, "high": 7.73, "low": 7.49, "close": 7.68, "volume": 44244.93, "close_time": 1744905599999, "quote_volume": 338040.4211, "trades": 1789, "taker_buy_base": 25229.29, "taker_buy_quote": 192998.0908 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 7.68, "high": 7.87, "low": 7.65, "close": 7.73, "volume": 77140.53, "close_time": 1744919999999, "quote_volume": 600449.3031, "trades": 2165, "taker_buy_base": 44402.41, "taker_buy_quote": 346210.229 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 7.74, "high": 7.8, "low": 7.7, "close": 7.73, "volume": 24052.99, "close_time": 1744934399999, "quote_volume": 186414.8964, "trades": 1085, "taker_buy_base": 10322.15, "taker_buy_quote": 80022.4864 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.73, "high": 7.82, "low": 7.66, "close": 7.81, "volume": 18500.87, "close_time": 1744948799999, "quote_volume": 142872.5675, "trades": 663, "taker_buy_base": 9567.27, "taker_buy_quote": 73906.7265 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 7.82, "high": 7.88, "low": 7.77, "close": 7.85, "volume": 19756.97, "close_time": 1744963199999, "quote_volume": 154782.753, "trades": 765, "taker_buy_base": 8755.14, "taker_buy_quote": 68631.3883 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 7.86, "high": 8.07, "low": 7.85, "close": 7.89, "volume": 62704.42, "close_time": 1744977599999, "quote_volume": 499125.7961, "trades": 1944, "taker_buy_base": 33570.95, "taker_buy_quote": 267327.9823 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 7.91, "high": 8.0, "low": 7.86, "close": 7.88, "volume": 50058.81, "close_time": 1744991999999, "quote_volume": 397257.011, "trades": 1436, "taker_buy_base": 29708.6, "taker_buy_quote": 235779.5163 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 7.89, "high": 7.96, "low": 7.87, "close": 7.94, "volume": 16870.5, "close_time": 1745006399999, "quote_volume": 133863.3144, "trades": 552, "taker_buy_base": 9645.07, "taker_buy_quote": 76515.8869 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 7.93, "high": 7.98, "low": 7.82, "close": 7.9, "volume": 22415.41, "close_time": 1745020799999, "quote_volume": 176638.2191, "trades": 583, "taker_buy_base": 9918.27, "taker_buy_quote": 78271.2483 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.89, "high": 8.06, "low": 7.86, "close": 8.03, "volume": 18062.01, "close_time": 1745035199999, "quote_volume": 143903.6046, "trades": 589, "taker_buy_base": 9953.29, "taker_buy_quote": 79336.1037 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 8.05, "high": 8.35, "low": 8.01, "close": 8.28, "volume": 59010.69, "close_time": 1745049599999, "quote_volume": 481197.8963, "trades": 1828, "taker_buy_base": 33578.93, "taker_buy_quote": 273778.9201 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 8.28, "high": 8.39, "low": 8.1, "close": 8.2, "volume": 76014.8, "close_time": 1745063999999, "quote_volume": 624799.4192, "trades": 1940, "taker_buy_base": 39013.6, "taker_buy_quote": 320651.5185 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 8.21, "high": 8.28, "low": 8.16, "close": 8.23, "volume": 26958.93, "close_time": 1745078399999, "quote_volume": 221417.2118, "trades": 801, "taker_buy_base": 15555.6, "taker_buy_quote": 127730.2444 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 8.22, "high": 8.37, "low": 8.19, "close": 8.3, "volume": 30971.46, "close_time": 1745092799999, "quote_volume": 257020.7236, "trades": 1194, "taker_buy_base": 14825.94, "taker_buy_quote": 123049.5969 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 8.3, "high": 8.41, "low": 8.3, "close": 8.37, "volume": 20626.64, "close_time": 1745107199999, "quote_volume": 172674.7816, "trades": 767, "taker_buy_base": 9785.19, "taker_buy_quote": 81934.3918 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.36, "high": 8.45, "low": 8.31, "close": 8.43, "volume": 21253.78, "close_time": 1745121599999, "quote_volume": 178232.7499, "trades": 703, "taker_buy_base": 9904.1, "taker_buy_quote": 83085.8901 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 8.44, "high": 8.56, "low": 8.3, "close": 8.33, "volume": 37168.05, "close_time": 1745135999999, "quote_volume": 313842.9093, "trades": 1392, "taker_buy_base": 19796.58, "taker_buy_quote": 167115.4787 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 8.33, "high": 8.44, "low": 8.25, "close": 8.3, "volume": 46251.64, "close_time": 1745150399999, "quote_volume": 385492.2193, "trades": 1767, "taker_buy_base": 21425.05, "taker_buy_quote": 178649.9664 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 8.3, "high": 8.39, "low": 8.21, "close": 8.29, "volume": 128952.1, "close_time": 1745164799999, "quote_volume": 1071109.2425, "trades": 3331, "taker_buy_base": 86923.0, "taker_buy_quote": 722304.6027 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 8.29, "high": 8.46, "low": 8.29, "close": 8.46, "volume": 42205.4, "close_time": 1745179199999, "quote_volume": 353608.6168, "trades": 1747, "taker_buy_base": 16354.22, "taker_buy_quote": 137189.084 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 8.46, "high": 8.61, "low": 8.44, "close": 8.53, "volume": 50503.33, "close_time": 1745193599999, "quote_volume": 430140.6644, "trades": 1668, "taker_buy_base": 26900.03, "taker_buy_quote": 229236.7445 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.53, "high": 8.75, "low": 8.5, "close": 8.64, "volume": 57033.14, "close_time": 1745207999999, "quote_volume": 494590.0418, "trades": 2632, "taker_buy_base": 30779.43, "taker_buy_quote": 266902.9915 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 8.65, "high": 9.0, "low": 8.59, "close": 8.96, "volume": 58426.21, "close_time": 1745222399999, "quote_volume": 514893.133, "trades": 2176, "taker_buy_base": 27446.08, "taker_buy_quote": 241857.8213 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 8.97, "high": 9.09, "low": 8.84, "close": 8.92, "volume": 67570.66, "close_time": 1745236799999, "quote_volume": 606057.9179, "trades": 2645, "taker_buy_base": 32140.77, "taker_buy_quote": 288364.4569 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 8.92, "high": 9.03, "low": 8.78, "close": 8.84, "volume": 69480.27, "close_time": 1745251199999, "quote_volume": 619920.7206, "trades": 4265, "taker_buy_base": 36682.83, "taker_buy_quote": 327432.758 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 8.84, "high": 8.86, "low": 8.57, "close": 8.69, "volume": 96855.4, "close_time": 1745265599999, "quote_volume": 841700.2624, "trades": 3145, "taker_buy_base": 49636.67, "taker_buy_quote": 431327.4378 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 8.68, "high": 8.73, "low": 8.53, "close": 8.6, "volume": 22393.52, "close_time": 1745279999999, "quote_volume": 193359.7317, "trades": 797, "taker_buy_base": 11357.64, "taker_buy_quote": 98138.4499 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.6, "high": 8.73, "low": 8.45, "close": 8.56, "volume": 33493.97, "close_time": 1745294399999, "quote_volume": 287196.1299, "trades": 1255, "taker_buy_base": 13512.7, "taker_buy_quote": 115998.4295 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 8.56, "high": 8.58, "low": 8.36, "close": 8.55, "volume": 33817.45, "close_time": 1745308799999, "quote_volume": 286714.3705, "trades": 1121, "taker_buy_base": 14747.89, "taker_buy_quote": 124953.8098 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 8.54, "high": 8.68, "low": 8.46, "close": 8.67, "volume": 36040.69, "close_time": 1745323199999, "quote_volume": 308441.7355, "trades": 1534, "taker_buy_base": 18455.05, "taker_buy_quote": 158055.1038 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 8.67, "high": 9.1, "low": 8.6, "close": 8.93, "volume": 110300.78, "close_time": 1745337599999, "quote_volume": 976440.3494, "trades": 6535, "taker_buy_base": 53184.15, "taker_buy_quote": 470534.5555 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 8.94, "high": 9.07, "low": 8.87, "close": 8.97, "volume": 67305.28, "close_time": 1745351999999, "quote_volume": 603738.4829, "trades": 3914, "taker_buy_base": 34949.54, "taker_buy_quote": 313936.9498 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 8.98, "high": 9.46, "low": 8.95, "close": 9.4, "volume": 122979.96, "close_time": 1745366399999, "quote_volume": 1136826.8836, "trades": 6429, "taker_buy_base": 65016.6, "taker_buy_quote": 601068.0123 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.4, "high": 9.51, "low": 9.29, "close": 9.48, "volume": 63795.67, "close_time": 1745380799999, "quote_volume": 599747.078, "trades": 3712, "taker_buy_base": 29096.33, "taker_buy_quote": 273764.9956 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 9.47, "high": 9.57, "low": 9.36, "close": 9.5, "volume": 64581.37, "close_time": 1745395199999, "quote_volume": 611042.1628, "trades": 3523, "taker_buy_base": 31388.58, "taker_buy_quote": 296986.2021 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 9.5, "high": 9.72, "low": 9.38, "close": 9.47, "volume": 80346.82, "close_time": 1745409599999, "quote_volume": 766422.2018, "trades": 6121, "taker_buy_base": 39198.71, "taker_buy_quote": 374592.0849 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 9.47, "high": 9.69, "low": 9.28, "close": 9.51, "volume": 106101.07, "close_time": 1745423999999, "quote_volume": 1008348.169, "trades": 7893, "taker_buy_base": 49294.89, "taker_buy_quote": 469330.4311 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 9.51, "high": 9.67, "low": 9.34, "close": 9.44, "volume": 42925.65, "close_time": 1745438399999, "quote_volume": 408502.3027, "trades": 3868, "taker_buy_base": 21599.99, "taker_buy_quote": 205967.6577 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 9.44, "high": 9.59, "low": 9.44, "close": 9.52, "volume": 14376.49, "close_time": 1745452799999, "quote_volume": 137060.1158, "trades": 1147, "taker_buy_base": 6756.56, "taker_buy_quote": 64442.2468 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.53, "high": 9.59, "low": 9.27, "close": 9.29, "volume": 25131.16, "close_time": 1745467199999, "quote_volume": 237395.9511, "trades": 1967, "taker_buy_base": 11834.21, "taker_buy_quote": 112083.2965 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 9.28, "high": 9.4, "low": 9.16, "close": 9.24, "volume": 38313.75, "close_time": 1745481599999, "quote_volume": 356187.107, "trades": 2299, "taker_buy_base": 20788.03, "taker_buy_quote": 193477.6412 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 9.24, "high": 9.44, "low": 9.09, "close": 9.37, "volume": 42801.5, "close_time": 1745495999999, "quote_volume": 396211.2034, "trades": 3909, "taker_buy_base": 19013.13, "taker_buy_quote": 176258.0425 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 9.37, "high": 10.23, "low": 9.31, "close": 10.13, "volume": 162860.71, "close_time": 1745510399999, "quote_volume": 1607025.2571, "trades": 9531, "taker_buy_base": 85168.21, "taker_buy_quote": 840070.6749 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 10.13, "high": 10.25, "low": 9.93, "close": 10.07, "volume": 100363.87, "close_time": 1745524799999, "quote_volume": 1016278.0482, "trades": 5441, "taker_buy_base": 38936.29, "taker_buy_quote": 394638.0417 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 10.07, "high": 10.17, "low": 9.99, "close": 10.1, "volume": 34984.11, "close_time": 1745539199999, "quote_volume": 353381.1142, "trades": 3109, "taker_buy_base": 17408.57, "taker_buy_quote": 175969.0245 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 10.1, "high": 10.23, "low": 9.92, "close": 10.04, "volume": 52403.88, "close_time": 1745553599999, "quote_volume": 528974.0731, "trades": 4267, "taker_buy_base": 26562.16, "taker_buy_quote": 268381.1685 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 10.03, "high": 10.29, "low": 9.94, "close": 10.26, "volume": 44001.01, "close_time": 1745567999999, "quote_volume": 447072.2441, "trades": 2782, "taker_buy_base": 20805.28, "taker_buy_quote": 211541.2467 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 10.27, "high": 10.39, "low": 10.12, "close": 10.24, "volume": 54357.39, "close_time": 1745582399999, "quote_volume": 557433.5854, "trades": 3899, "taker_buy_base": 25888.43, "taker_buy_quote": 265748.3412 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 10.25, "high": 10.3, "low": 10.02, "close": 10.21, "volume": 55585.45, "close_time": 1745596799999, "quote_volume": 566410.7271, "trades": 4394, "taker_buy_base": 24237.09, "taker_buy_quote": 247318.3006 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 10.21, "high": 10.28, "low": 9.98, "close": 10.06, "volume": 51249.15, "close_time": 1745611199999, "quote_volume": 517817.0917, "trades": 3304, "taker_buy_base": 20798.96, "taker_buy_quote": 210184.6701 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 10.06, "high": 10.21, "low": 10.0, "close": 10.02, "volume": 30211.55, "close_time": 1745625599999, "quote_volume": 304887.2632, "trades": 2319, "taker_buy_base": 13971.98, "taker_buy_quote": 141188.0217 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 10.02, "high": 10.55, "low": 10.02, "close": 10.4, "volume": 62538.9, "close_time": 1745639999999, "quote_volume": 648317.673, "trades": 5512, "taker_buy_base": 33666.31, "taker_buy_quote": 349151.2543 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 10.39, "high": 10.47, "low": 10.18, "close": 10.34, "volume": 32125.74, "close_time": 1745654399999, "quote_volume": 332643.0601, "trades": 2388, "taker_buy_base": 13426.02, "taker_buy_quote": 138937.2801 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 10.35, "high": 10.49, "low": 10.1, "close": 10.1, "volume": 55332.71, "close_time": 1745668799999, "quote_volume": 567549.2879, "trades": 3226, "taker_buy_base": 28585.01, "taker_buy_quote": 293081.6136 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 10.11, "high": 10.28, "low": 10.07, "close": 10.2, "volume": 41966.67, "close_time": 1745683199999, "quote_volume": 426724.3138, "trades": 3207, "taker_buy_base": 22432.59, "taker_buy_quote": 228200.6207 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 10.21, "high": 10.28, "low": 10.11, "close": 10.27, "volume": 19284.84, "close_time": 1745697599999, "quote_volume": 196796.0754, "trades": 1948, "taker_buy_base": 11256.39, "taker_buy_quote": 114869.536 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 10.28, "high": 10.37, "low": 10.19, "close": 10.3, "volume": 19356.7, "close_time": 1745711999999, "quote_volume": 199490.0285, "trades": 1974, "taker_buy_base": 9312.24, "taker_buy_quote": 95942.0651 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 10.33, "high": 10.4, "low": 10.03, "close": 10.18, "volume": 30214.96, "close_time": 1745726399999, "quote_volume": 308639.4693, "trades": 2612, "taker_buy_base": 12194.74, "taker_buy_quote": 125107.0736 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 10.18, "high": 10.23, "low": 9.99, "close": 10.08, "volume": 24713.33, "close_time": 1745740799999, "quote_volume": 248604.9227, "trades": 1955, "taker_buy_base": 11575.91, "taker_buy_quote": 116512.6324 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 10.08, "high": 10.13, "low": 9.89, "close": 9.9, "volume": 26186.52, "close_time": 1745755199999, "quote_volume": 261626.6463, "trades": 1593, "taker_buy_base": 10279.18, "taker_buy_quote": 102841.103 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 9.89, "high": 10.02, "low": 9.76, "close": 9.82, "volume": 37711.99, "close_time": 1745769599999, "quote_volume": 372986.4041, "trades": 2832, "taker_buy_base": 22261.3, "taker_buy_quote": 220322.0041 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 9.82, "high": 9.99, "low": 9.74, "close": 9.97, "volume": 31484.95, "close_time": 1745783999999, "quote_volume": 310639.0148, "trades": 2050, "taker_buy_base": 14254.11, "taker_buy_quote": 140742.3617 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 9.98, "high": 9.98, "low": 9.67, "close": 9.68, "volume": 35309.57, "close_time": 1745798399999, "quote_volume": 345703.3885, "trades": 2019, "taker_buy_base": 14883.54, "taker_buy_quote": 145730.4828 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.68, "high": 9.79, "low": 9.47, "close": 9.77, "volume": 33498.57, "close_time": 1745812799999, "quote_volume": 322510.3626, "trades": 2920, "taker_buy_base": 11044.72, "taker_buy_quote": 106471.5602 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 9.77, "high": 10.1, "low": 9.73, "close": 10.06, "volume": 56976.92, "close_time": 1745827199999, "quote_volume": 565717.1546, "trades": 3350, "taker_buy_base": 24497.29, "taker_buy_quote": 243208.9162 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 10.06, "high": 10.23, "low": 9.97, "close": 10.15, "volume": 70152.48, "close_time": 1745841599999, "quote_volume": 709967.1285, "trades": 5693, "taker_buy_base": 34544.92, "taker_buy_quote": 350012.7044 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 10.15, "high": 10.19, "low": 9.68, "close": 9.74, "volume": 47403.57, "close_time": 1745855999999, "quote_volume": 471772.0095, "trades": 3652, "taker_buy_base": 18875.16, "taker_buy_quote": 188192.2783 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 9.74, "high": 10.15, "low": 9.65, "close": 10.1, "volume": 40364.8, "close_time": 1745870399999, "quote_volume": 398153.406, "trades": 5022, "taker_buy_base": 20639.44, "taker_buy_quote": 203755.2173 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 10.1, "high": 10.11, "low": 9.95, "close": 9.99, "volume": 24962.87, "close_time": 1745884799999, "quote_volume": 250539.0091, "trades": 2553, "taker_buy_base": 14296.7, "taker_buy_quote": 143554.9513 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.99, "high": 10.1, "low": 9.86, "close": 9.97, "volume": 21709.1, "close_time": 1745899199999, "quote_volume": 216593.7692, "trades": 1858, "taker_buy_base": 10527.58, "taker_buy_quote": 105159.3939 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 9.96, "high": 10.13, "low": 9.83, "close": 10.08, "volume": 45053.24, "close_time": 1745913599999, "quote_volume": 449573.3408, "trades": 2252, "taker_buy_base": 24209.73, "taker_buy_quote": 242145.8064 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 10.08, "high": 10.12, "low": 9.83, "close": 9.9, "volume": 34116.96, "close_time": 1745927999999, "quote_volume": 340421.9075, "trades": 2019, "taker_buy_base": 14440.49, "taker_buy_quote": 144249.1533 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 9.9, "high": 9.98, "low": 9.74, "close": 9.86, "volume": 24573.53, "close_time": 1745942399999, "quote_volume": 242472.8816, "trades": 1797, "taker_buy_base": 12332.41, "taker_buy_quote": 121791.5816 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 9.86, "high": 9.97, "low": 9.76, "close": 9.84, "volume": 19030.37, "close_time": 1745956799999, "quote_volume": 187756.6504, "trades": 2024, "taker_buy_base": 8140.03, "taker_buy_quote": 80414.3988 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 9.85, "high": 9.85, "low": 9.41, "close": 9.57, "volume": 36377.6, "close_time": 1745971199999, "quote_volume": 348307.3261, "trades": 2473, "taker_buy_base": 18336.53, "taker_buy_quote": 174673.061 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 9.57, "high": 9.69, "low": 9.5, "close": 9.68, "volume": 11940.9, "close_time": 1745985599999, "quote_volume": 114517.5011, "trades": 2379, "taker_buy_base": 7017.59, "taker_buy_quote": 67318.6453 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 9.68, "high": 9.76, "low": 9.52, "close": 9.57, "volume": 15242.13, "close_time": 1745999999999, "quote_volume": 147158.3471, "trades": 2112, "taker_buy_base": 7557.4, "taker_buy_quote": 73087.4921 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 9.58, "high": 9.75, "low": 9.52, "close": 9.75, "volume": 20362.16, "close_time": 1746014399999, "quote_volume": 197126.2672, "trades": 1231, "taker_buy_base": 11825.54, "taker_buy_quote": 114474.7869 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 9.74, "high": 9.74, "low": 9.16, "close": 9.42, "volume": 55042.99, "close_time": 1746028799999, "quote_volume": 516579.9612, "trades": 7119, "taker_buy_base": 23899.45, "taker_buy_quote": 224491.5472 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 9.42, "high": 9.68, "low": 9.33, "close": 9.57, "volume": 39287.86, "close_time": 1746043199999, "quote_volume": 375490.8335, "trades": 3707, "taker_buy_base": 17924.75, "taker_buy_quote": 171683.7887 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 9.58, "high": 9.73, "low": 9.57, "close": 9.64, "volume": 22381.78, "close_time": 1746057599999, "quote_volume": 216516.6681, "trades": 3372, "taker_buy_base": 13487.68, "taker_buy_quote": 130458.7037 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 9.65, "high": 9.96, "low": 9.65, "close": 9.8, "volume": 26106.57, "close_time": 1746071999999, "quote_volume": 256833.1104, "trades": 2938, "taker_buy_base": 16175.12, "taker_buy_quote": 159184.3843 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 9.8, "high": 10.04, "low": 9.79, "close": 10.03, "volume": 24926.39, "close_time": 1746086399999, "quote_volume": 247829.9413, "trades": 2475, "taker_buy_base": 11648.45, "taker_buy_quote": 115785.2175 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 10.03, "high": 10.5, "low": 10.0, "close": 10.45, "volume": 126068.21, "close_time": 1746100799999, "quote_volume": 1298759.9535, "trades": 6620, "taker_buy_base": 68788.54, "taker_buy_quote": 709222.0212 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 10.46, "high": 10.63, "low": 10.33, "close": 10.4, "volume": 89992.8, "close_time": 1746115199999, "quote_volume": 942992.9376, "trades": 4982, "taker_buy_base": 46578.59, "taker_buy_quote": 488397.9892 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 10.4, "high": 10.5, "low": 10.26, "close": 10.33, "volume": 41441.76, "close_time": 1746129599999, "quote_volume": 429833.4869, "trades": 1845, "taker_buy_base": 21984.43, "taker_buy_quote": 228321.592 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 10.33, "high": 10.36, "low": 10.12, "close": 10.16, "volume": 25569.29, "close_time": 1746143999999, "quote_volume": 262184.0104, "trades": 1209, "taker_buy_base": 11197.38, "taker_buy_quote": 114931.7209 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 10.16, "high": 10.6, "low": 10.14, "close": 10.42, "volume": 51111.1, "close_time": 1746158399999, "quote_volume": 533091.3898, "trades": 2888, "taker_buy_base": 27415.07, "taker_buy_quote": 285721.6762 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 10.42, "high": 10.45, "low": 10.09, "close": 10.11, "volume": 16454.21, "close_time": 1746172799999, "quote_volume": 168666.5045, "trades": 1921, "taker_buy_base": 7508.88, "taker_buy_quote": 76947.9357 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 10.1, "high": 10.26, "low": 10.08, "close": 10.21, "volume": 21800.39, "close_time": 1746187199999, "quote_volume": 222142.5794, "trades": 1379, "taker_buy_base": 11097.66, "taker_buy_quote": 113103.2086 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 10.21, "high": 10.48, "low": 10.1, "close": 10.35, "volume": 33152.28, "close_time": 1746201599999, "quote_volume": 341649.6195, "trades": 3509, "taker_buy_base": 16495.08, "taker_buy_quote": 169896.2177 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 10.35, "high": 10.45, "low": 10.17, "close": 10.2, "volume": 22670.04, "close_time": 1746215999999, "quote_volume": 234437.2415, "trades": 1652, "taker_buy_base": 11666.08, "taker_buy_quote": 120716.5602 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 10.2, "high": 10.32, "low": 10.18, "close": 10.29, "volume": 16485.33, "close_time": 1746230399999, "quote_volume": 169222.4773, "trades": 1127, "taker_buy_base": 9069.66, "taker_buy_quote": 93184.3024 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 10.26, "high": 10.28, "low": 9.98, "close": 10.01, "volume": 17341.97, "close_time": 1746244799999, "quote_volume": 175356.0457, "trades": 1033, "taker_buy_base": 4630.75, "taker_buy_quote": 46700.8883 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 10.0, "high": 10.01, "low": 9.83, "close": 9.85, "volume": 17063.01, "close_time": 1746259199999, "quote_volume": 169079.2874, "trades": 1005, "taker_buy_base": 5903.04, "taker_buy_quote": 58554.488 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 9.84, "high": 9.89, "low": 9.73, "close": 9.73, "volume": 29805.45, "close_time": 1746273599999, "quote_volume": 292390.9114, "trades": 1646, "taker_buy_base": 14164.87, "taker_buy_quote": 139122.5947 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 9.74, "high": 9.92, "low": 9.74, "close": 9.84, "volume": 16390.44, "close_time": 1746287999999, "quote_volume": 161291.707, "trades": 948, "taker_buy_base": 9287.77, "taker_buy_quote": 91345.5898 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 9.84, "high": 9.85, "low": 9.62, "close": 9.79, "volume": 24393.37, "close_time": 1746302399999, "quote_volume": 237047.8191, "trades": 1669, "taker_buy_base": 11871.2, "taker_buy_quote": 115367.0403 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 9.79, "high": 9.79, "low": 9.63, "close": 9.64, "volume": 12550.81, "close_time": 1746316799999, "quote_volume": 121865.1318, "trades": 861, "taker_buy_base": 6937.92, "taker_buy_quote": 67281.0662 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 9.64, "high": 9.71, "low": 9.55, "close": 9.58, "volume": 10071.53, "close_time": 1746331199999, "quote_volume": 96852.7685, "trades": 1112, "taker_buy_base": 4378.9, "taker_buy_quote": 42140.9106 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 9.58, "high": 9.66, "low": 9.51, "close": 9.59, "volume": 6803.93, "close_time": 1746345599999, "quote_volume": 65172.1073, "trades": 777, "taker_buy_base": 3852.21, "taker_buy_quote": 36911.8024 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 9.59, "high": 9.59, "low": 9.45, "close": 9.48, "volume": 8656.97, "close_time": 1746359999999, "quote_volume": 82228.5804, "trades": 952, "taker_buy_base": 4009.68, "taker_buy_quote": 38119.274 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 9.48, "high": 9.52, "low": 9.39, "close": 9.4, "volume": 8475.05, "close_time": 1746374399999, "quote_volume": 80155.4275, "trades": 763, "taker_buy_base": 4072.17, "taker_buy_quote": 38519.8309 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 9.41, "high": 9.43, "low": 9.27, "close": 9.34, "volume": 21834.9, "close_time": 1746388799999, "quote_volume": 203909.9743, "trades": 1419, "taker_buy_base": 10553.92, "taker_buy_quote": 98685.9915 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 9.34, "high": 9.44, "low": 9.23, "close": 9.27, "volume": 18290.24, "close_time": 1746403199999, "quote_volume": 170880.0705, "trades": 1418, "taker_buy_base": 9190.11, "taker_buy_quote": 85976.5182 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 9.28, "high": 9.51, "low": 9.18, "close": 9.42, "volume": 16904.71, "close_time": 1746417599999, "quote_volume": 158640.2652, "trades": 1794, "taker_buy_base": 8476.12, "taker_buy_quote": 79649.8304 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 9.41, "high": 9.73, "low": 9.4, "close": 9.62, "volume": 18950.76, "close_time": 1746431999999, "quote_volume": 181527.9033, "trades": 2120, "taker_buy_base": 10555.89, "taker_buy_quote": 101123.1141 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 9.62, "high": 9.68, "low": 9.28, "close": 9.33, "volume": 32617.44, "close_time": 1746446399999, "quote_volume": 309339.5589, "trades": 2267, "taker_buy_base": 17580.26, "taker_buy_quote": 167230.7828 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 9.32, "high": 9.43, "low": 9.22, "close": 9.27, "volume": 27497.97, "close_time": 1746460799999, "quote_volume": 256533.1482, "trades": 2869, "taker_buy_base": 11947.9, "taker_buy_quote": 111495.616 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 9.27, "high": 9.53, "low": 9.26, "close": 9.36, "volume": 20878.2, "close_time": 1746475199999, "quote_volume": 195932.9221, "trades": 1990, "taker_buy_base": 8541.62, "taker_buy_quote": 80254.2688 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 9.36, "high": 9.46, "low": 9.21, "close": 9.34, "volume": 15310.01, "close_time": 1746489599999, "quote_volume": 143138.9649, "trades": 1631, "taker_buy_base": 7867.54, "taker_buy_quote": 73658.3655 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 9.33, "high": 9.36, "low": 9.13, "close": 9.32, "volume": 12624.49, "close_time": 1746503999999, "quote_volume": 116698.7546, "trades": 1276, "taker_buy_base": 6119.11, "taker_buy_quote": 56602.1107 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 9.31, "high": 9.38, "low": 9.25, "close": 9.26, "volume": 9745.42, "close_time": 1746518399999, "quote_volume": 90665.9061, "trades": 818, "taker_buy_base": 3677.2, "taker_buy_quote": 34220.5607 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 9.26, "high": 9.26, "low": 8.98, "close": 9.04, "volume": 26801.45, "close_time": 1746532799999, "quote_volume": 244691.2728, "trades": 2274, "taker_buy_base": 14669.36, "taker_buy_quote": 134231.5893 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 9.04, "high": 9.19, "low": 8.94, "close": 9.04, "volume": 22027.68, "close_time": 1746547199999, "quote_volume": 199472.2254, "trades": 2649, "taker_buy_base": 11008.65, "taker_buy_quote": 99805.5913 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 9.04, "high": 9.28, "low": 8.99, "close": 9.18, "volume": 30013.1, "close_time": 1746561599999, "quote_volume": 273808.4319, "trades": 3284, "taker_buy_base": 14091.73, "taker_buy_quote": 128482.8242 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 9.18, "high": 9.27, "low": 8.85, "close": 9.23, "volume": 32675.92, "close_time": 1746575999999, "quote_volume": 297314.8962, "trades": 3557, "taker_buy_base": 16482.82, "taker_buy_quote": 150542.4318 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 9.24, "high": 9.45, "low": 9.2, "close": 9.32, "volume": 23817.21, "close_time": 1746590399999, "quote_volume": 222742.5601, "trades": 2220, "taker_buy_base": 14831.34, "taker_buy_quote": 138766.8043 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 9.33, "high": 9.55, "low": 9.24, "close": 9.54, "volume": 16793.64, "close_time": 1746604799999, "quote_volume": 157799.1827, "trades": 1575, "taker_buy_base": 10173.03, "taker_buy_quote": 95648.099 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 9.54, "high": 9.68, "low": 9.47, "close": 9.56, "volume": 26278.12, "close_time": 1746619199999, "quote_volume": 252063.6693, "trades": 2007, "taker_buy_base": 13117.12, "taker_buy_quote": 125822.5963 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 9.56, "high": 9.66, "low": 9.42, "close": 9.44, "volume": 34335.45, "close_time": 1746633599999, "quote_volume": 327624.546, "trades": 2644, "taker_buy_base": 20338.01, "taker_buy_quote": 194351.7478 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 9.42, "high": 9.52, "low": 9.27, "close": 9.34, "volume": 43309.14, "close_time": 1746647999999, "quote_volume": 405697.8904, "trades": 3258, "taker_buy_base": 20831.5, "taker_buy_quote": 195328.6712 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 9.34, "high": 9.67, "low": 9.3, "close": 9.56, "volume": 42740.76, "close_time": 1746662399999, "quote_volume": 405966.6407, "trades": 3052, "taker_buy_base": 19585.79, "taker_buy_quote": 185966.2118 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 9.56, "high": 10.1, "low": 9.51, "close": 10.06, "volume": 52562.03, "close_time": 1746676799999, "quote_volume": 515617.7903, "trades": 4406, "taker_buy_base": 32326.92, "taker_buy_quote": 317512.162 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 10.07, "high": 10.25, "low": 10.05, "close": 10.21, "volume": 43947.21, "close_time": 1746691199999, "quote_volume": 445807.3574, "trades": 3160, "taker_buy_base": 21708.71, "taker_buy_quote": 220329.4074 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 10.21, "high": 10.55, "low": 10.2, "close": 10.51, "volume": 56673.87, "close_time": 1746705599999, "quote_volume": 589868.1839, "trades": 3807, "taker_buy_base": 28974.79, "taker_buy_quote": 301448.9787 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 10.51, "high": 10.91, "low": 10.36, "close": 10.74, "volume": 109497.79, "close_time": 1746719999999, "quote_volume": 1160660.067, "trades": 5979, "taker_buy_base": 52788.38, "taker_buy_quote": 560514.0346 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 10.74, "high": 10.93, "low": 10.7, "close": 10.91, "volume": 53562.84, "close_time": 1746734399999, "quote_volume": 579037.892, "trades": 3543, "taker_buy_base": 26208.52, "taker_buy_quote": 283532.1518 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 10.92, "high": 11.27, "low": 10.83, "close": 11.19, "volume": 86136.42, "close_time": 1746748799999, "quote_volume": 954597.5919, "trades": 5093, "taker_buy_base": 49938.86, "taker_buy_quote": 553872.7022 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 11.19, "high": 11.47, "low": 11.08, "close": 11.14, "volume": 41796.88, "close_time": 1746763199999, "quote_volume": 471084.1719, "trades": 3426, "taker_buy_base": 22010.17, "taker_buy_quote": 248425.2173 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 11.15, "high": 11.84, "low": 11.15, "close": 11.67, "volume": 84143.28, "close_time": 1746777599999, "quote_volume": 972717.3607, "trades": 5055, "taker_buy_base": 43938.92, "taker_buy_quote": 508624.5813 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 11.67, "high": 12.19, "low": 11.55, "close": 11.94, "volume": 134697.18, "close_time": 1746791999999, "quote_volume": 1592514.214, "trades": 9709, "taker_buy_base": 66766.49, "taker_buy_quote": 790745.8228 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 11.93, "high": 12.16, "low": 11.62, "close": 11.79, "volume": 75577.72, "close_time": 1746806399999, "quote_volume": 896123.7364, "trades": 6108, "taker_buy_base": 36069.5, "taker_buy_quote": 427712.3785 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 11.8, "high": 11.85, "low": 11.61, "close": 11.68, "volume": 21097.65, "close_time": 1746820799999, "quote_volume": 247645.3707, "trades": 2236, "taker_buy_base": 11699.0, "taker_buy_quote": 137349.8566 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 11.7, "high": 11.86, "low": 11.69, "close": 11.8, "volume": 9349.2, "close_time": 1746835199999, "quote_volume": 110003.4461, "trades": 1107, "taker_buy_base": 4373.32, "taker_buy_quote": 51497.263 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 11.8, "high": 12.09, "low": 11.69, "close": 11.98, "volume": 16682.52, "close_time": 1746849599999, "quote_volume": 198736.0892, "trades": 2331, "taker_buy_base": 9129.52, "taker_buy_quote": 108904.7386 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 11.96, "high": 12.3, "low": 11.83, "close": 12.24, "volume": 31618.6, "close_time": 1746863999999, "quote_volume": 382534.7439, "trades": 2746, "taker_buy_base": 15958.89, "taker_buy_quote": 192891.786 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 12.23, "high": 12.34, "low": 11.95, "close": 11.99, "volume": 46190.24, "close_time": 1746878399999, "quote_volume": 560332.3413, "trades": 3067, "taker_buy_base": 24432.87, "taker_buy_quote": 296371.6727 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 12.01, "high": 12.4, "low": 12.01, "close": 12.2, "volume": 32710.57, "close_time": 1746892799999, "quote_volume": 400980.4091, "trades": 3162, "taker_buy_base": 19458.81, "taker_buy_quote": 238659.8777 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 12.2, "high": 13.21, "low": 12.16, "close": 13.16, "volume": 78897.71, "close_time": 1746907199999, "quote_volume": 1002208.149, "trades": 5635, "taker_buy_base": 43393.99, "taker_buy_quote": 551327.2649 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 13.17, "high": 13.57, "low": 12.97, "close": 13.45, "volume": 94752.5, "close_time": 1746921599999, "quote_volume": 1256333.2038, "trades": 7151, "taker_buy_base": 44679.19, "taker_buy_quote": 593120.5866 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 13.44, "high": 13.51, "low": 13.01, "close": 13.13, "volume": 36437.46, "close_time": 1746935999999, "quote_volume": 482575.6978, "trades": 3540, "taker_buy_base": 17007.22, "taker_buy_quote": 225433.434 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 13.12, "high": 13.22, "low": 12.65, "close": 12.91, "volume": 53706.35, "close_time": 1746950399999, "quote_volume": 695711.9577, "trades": 4111, "taker_buy_base": 26323.88, "taker_buy_quote": 341314.6844 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 12.9, "high": 13.0, "low": 12.72, "close": 12.96, "volume": 29084.58, "close_time": 1746964799999, "quote_volume": 373960.1312, "trades": 2332, "taker_buy_base": 16458.55, "taker_buy_quote": 211714.557 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 12.96, "high": 13.19, "low": 12.81, "close": 13.11, "volume": 71446.9, "close_time": 1746979199999, "quote_volume": 926710.1863, "trades": 3973, "taker_buy_base": 37184.12, "taker_buy_quote": 482637.0045 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 13.09, "high": 13.2, "low": 12.84, "close": 13.17, "volume": 35493.19, "close_time": 1746993599999, "quote_volume": 462363.9973, "trades": 3288, "taker_buy_base": 20322.03, "taker_buy_quote": 264825.216 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 13.18, "high": 13.39, "low": 13.09, "close": 13.16, "volume": 35222.02, "close_time": 1747007999999, "quote_volume": 466888.3238, "trades": 2932, "taker_buy_base": 18731.74, "taker_buy_quote": 248447.9693 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.17, "high": 13.53, "low": 13.01, "close": 13.52, "volume": 33218.37, "close_time": 1747022399999, "quote_volume": 442212.7176, "trades": 3121, "taker_buy_base": 15606.79, "taker_buy_quote": 208018.9903 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 13.52, "high": 14.34, "low": 13.34, "close": 13.83, "volume": 117631.9, "close_time": 1747036799999, "quote_volume": 1634631.8572, "trades": 8955, "taker_buy_base": 69637.12, "taker_buy_quote": 970012.3688 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 13.83, "high": 14.09, "low": 13.51, "close": 13.54, "volume": 55534.21, "close_time": 1747051199999, "quote_volume": 767521.4826, "trades": 4777, "taker_buy_base": 24018.41, "taker_buy_quote": 332593.2879 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 13.53, "high": 13.83, "low": 13.17, "close": 13.27, "volume": 83885.36, "close_time": 1747065599999, "quote_volume": 1130633.6865, "trades": 6882, "taker_buy_base": 38064.81, "taker_buy_quote": 513539.0812 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 13.27, "high": 13.63, "low": 12.89, "close": 13.63, "volume": 110475.65, "close_time": 1747079999999, "quote_volume": 1463424.7812, "trades": 9288, "taker_buy_base": 53030.43, "taker_buy_quote": 702753.679 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 13.61, "high": 14.04, "low": 13.51, "close": 13.77, "volume": 37984.3, "close_time": 1747094399999, "quote_volume": 522482.4411, "trades": 3156, "taker_buy_base": 20785.84, "taker_buy_quote": 286373.7491 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.77, "high": 13.86, "low": 12.86, "close": 12.9, "volume": 44284.39, "close_time": 1747108799999, "quote_volume": 585783.3031, "trades": 3089, "taker_buy_base": 22133.56, "taker_buy_quote": 292443.6482 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 12.88, "high": 13.3, "low": 12.84, "close": 13.22, "volume": 28036.21, "close_time": 1747123199999, "quote_volume": 368705.7966, "trades": 2010, "taker_buy_base": 16077.59, "taker_buy_quote": 211632.8146 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 13.22, "high": 13.41, "low": 13.1, "close": 13.25, "volume": 28360.29, "close_time": 1747137599999, "quote_volume": 376892.5937, "trades": 2028, "taker_buy_base": 11525.43, "taker_buy_quote": 153294.5407 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 13.26, "high": 13.67, "low": 13.08, "close": 13.32, "volume": 69893.1, "close_time": 1747151999999, "quote_volume": 931426.0113, "trades": 5124, "taker_buy_base": 34489.62, "taker_buy_quote": 459543.0903 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 13.32, "high": 14.03, "low": 13.29, "close": 13.85, "volume": 59420.27, "close_time": 1747166399999, "quote_volume": 813416.5597, "trades": 4528, "taker_buy_base": 37959.25, "taker_buy_quote": 519906.62 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 13.85, "high": 14.05, "low": 13.64, "close": 13.69, "volume": 48558.44, "close_time": 1747180799999, "quote_volume": 671448.1153, "trades": 3289, "taker_buy_base": 26866.22, "taker_buy_quote": 371698.6854 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.69, "high": 13.92, "low": 13.41, "close": 13.57, "volume": 41533.72, "close_time": 1747195199999, "quote_volume": 567890.4761, "trades": 3212, "taker_buy_base": 17417.97, "taker_buy_quote": 238087.1393 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 13.54, "high": 14.0, "low": 13.51, "close": 13.63, "volume": 38895.77, "close_time": 1747209599999, "quote_volume": 535465.5195, "trades": 2837, "taker_buy_base": 20500.7, "taker_buy_quote": 282124.8373 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 13.61, "high": 13.68, "low": 13.28, "close": 13.53, "volume": 49009.94, "close_time": 1747223999999, "quote_volume": 661002.8888, "trades": 3399, "taker_buy_base": 29095.4, "taker_buy_quote": 393182.6626 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 13.54, "high": 13.59, "low": 13.11, "close": 13.37, "volume": 52219.13, "close_time": 1747238399999, "quote_volume": 696957.6508, "trades": 3825, "taker_buy_base": 28567.22, "taker_buy_quote": 382776.8423 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 13.38, "high": 13.44, "low": 13.11, "close": 13.35, "volume": 23416.05, "close_time": 1747252799999, "quote_volume": 310761.4535, "trades": 2321, "taker_buy_base": 12567.84, "taker_buy_quote": 166934.0637 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 13.35, "high": 13.61, "low": 13.09, "close": 13.23, "volume": 30604.13, "close_time": 1747267199999, "quote_volume": 410798.9984, "trades": 2240, "taker_buy_base": 15623.17, "taker_buy_quote": 209694.3402 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.23, "high": 13.37, "low": 12.83, "close": 12.85, "volume": 26754.62, "close_time": 1747281599999, "quote_volume": 348332.2647, "trades": 1804, "taker_buy_base": 12992.77, "taker_buy_quote": 168764.0441 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 12.86, "high": 12.91, "low": 12.34, "close": 12.36, "volume": 57517.2, "close_time": 1747295999999, "quote_volume": 724836.8565, "trades": 3542, "taker_buy_base": 31397.09, "taker_buy_quote": 395067.6254 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 12.36, "high": 12.7, "low": 12.24, "close": 12.42, "volume": 37662.05, "close_time": 1747310399999, "quote_volume": 469126.7158, "trades": 3246, "taker_buy_base": 19026.32, "taker_buy_quote": 237201.6425 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 12.42, "high": 12.67, "low": 12.08, "close": 12.66, "volume": 50381.18, "close_time": 1747324799999, "quote_volume": 623978.3991, "trades": 4484, "taker_buy_base": 25176.66, "taker_buy_quote": 312303.586 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 12.67, "high": 12.96, "low": 12.32, "close": 12.43, "volume": 46841.34, "close_time": 1747339199999, "quote_volume": 592775.81, "trades": 4177, "taker_buy_base": 21367.19, "taker_buy_quote": 271279.8662 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 12.45, "high": 12.51, "low": 11.96, "close": 12.26, "volume": 41148.19, "close_time": 1747353599999, "quote_volume": 505746.8379, "trades": 3303, "taker_buy_base": 18792.99, "taker_buy_quote": 231554.8644 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.27, "high": 12.54, "low": 12.13, "close": 12.48, "volume": 26953.99, "close_time": 1747367999999, "quote_volume": 333268.7835, "trades": 2437, "taker_buy_base": 14821.95, "taker_buy_quote": 183357.9115 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 12.49, "high": 12.6, "low": 12.32, "close": 12.46, "volume": 21659.55, "close_time": 1747382399999, "quote_volume": 269797.2229, "trades": 1826, "taker_buy_base": 8487.33, "taker_buy_quote": 105848.5383 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 12.46, "high": 12.64, "low": 12.21, "close": 12.53, "volume": 31950.01, "close_time": 1747396799999, "quote_volume": 398569.7131, "trades": 2288, "taker_buy_base": 16725.31, "taker_buy_quote": 208592.3308 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 12.53, "high": 12.64, "low": 12.31, "close": 12.45, "volume": 17412.09, "close_time": 1747411199999, "quote_volume": 217357.0737, "trades": 1747, "taker_buy_base": 8411.77, "taker_buy_quote": 105077.123 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 12.45, "high": 12.54, "low": 12.21, "close": 12.3, "volume": 12897.84, "close_time": 1747425599999, "quote_volume": 159105.7148, "trades": 1333, "taker_buy_base": 5016.83, "taker_buy_quote": 62024.8342 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 12.29, "high": 12.3, "low": 11.87, "close": 11.95, "volume": 34172.11, "close_time": 1747439999999, "quote_volume": 412623.6513, "trades": 2224, "taker_buy_base": 21867.0, "taker_buy_quote": 264251.5643 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 11.96, "high": 11.99, "low": 11.41, "close": 11.7, "volume": 45470.42, "close_time": 1747454399999, "quote_volume": 530041.8625, "trades": 3475, "taker_buy_base": 16088.36, "taker_buy_quote": 187657.7871 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 11.7, "high": 11.82, "low": 11.52, "close": 11.62, "volume": 26389.98, "close_time": 1747468799999, "quote_volume": 307860.8523, "trades": 1975, "taker_buy_base": 13724.06, "taker_buy_quote": 160475.4692 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 11.64, "high": 11.74, "low": 11.47, "close": 11.6, "volume": 17585.7, "close_time": 1747483199999, "quote_volume": 203972.6353, "trades": 1648, "taker_buy_base": 8903.16, "taker_buy_quote": 103292.6438 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 11.6, "high": 11.72, "low": 11.44, "close": 11.58, "volume": 20709.33, "close_time": 1747497599999, "quote_volume": 240357.1779, "trades": 1555, "taker_buy_base": 8955.54, "taker_buy_quote": 104031.4001 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 11.57, "high": 11.68, "low": 11.36, "close": 11.5, "volume": 23322.87, "close_time": 1747511999999, "quote_volume": 269436.9341, "trades": 2197, "taker_buy_base": 11841.0, "taker_buy_quote": 136953.246 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 11.5, "high": 11.73, "low": 11.41, "close": 11.6, "volume": 15652.63, "close_time": 1747526399999, "quote_volume": 181486.5338, "trades": 1470, "taker_buy_base": 10041.39, "taker_buy_quote": 116468.0509 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 11.61, "high": 11.65, "low": 11.48, "close": 11.57, "volume": 12322.42, "close_time": 1747540799999, "quote_volume": 142369.8104, "trades": 1099, "taker_buy_base": 5691.44, "taker_buy_quote": 65745.9296 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 11.57, "high": 12.13, "low": 11.57, "close": 12.13, "volume": 29503.29, "close_time": 1747555199999, "quote_volume": 350984.0295, "trades": 2407, "taker_buy_base": 17761.16, "taker_buy_quote": 211317.5583 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 12.14, "high": 12.3, "low": 12.0, "close": 12.01, "volume": 36067.07, "close_time": 1747569599999, "quote_volume": 438335.0241, "trades": 2191, "taker_buy_base": 20035.52, "taker_buy_quote": 243774.7838 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 12.0, "high": 12.68, "low": 11.93, "close": 12.64, "volume": 47822.79, "close_time": 1747583999999, "quote_volume": 592550.8732, "trades": 3764, "taker_buy_base": 30283.07, "taker_buy_quote": 375436.4535 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 12.64, "high": 12.69, "low": 11.58, "close": 11.6, "volume": 80085.24, "close_time": 1747598399999, "quote_volume": 967369.3117, "trades": 5151, "taker_buy_base": 37156.08, "taker_buy_quote": 450257.4385 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 11.58, "high": 12.41, "low": 11.38, "close": 12.35, "volume": 60912.09, "close_time": 1747612799999, "quote_volume": 717029.7913, "trades": 5406, "taker_buy_base": 31304.66, "taker_buy_quote": 368942.1047 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 12.37, "high": 12.49, "low": 11.73, "close": 11.76, "volume": 28544.01, "close_time": 1747627199999, "quote_volume": 344913.4435, "trades": 4096, "taker_buy_base": 12146.91, "taker_buy_quote": 146896.1371 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 11.75, "high": 11.85, "low": 11.34, "close": 11.6, "volume": 48092.46, "close_time": 1747641599999, "quote_volume": 555456.6383, "trades": 4639, "taker_buy_base": 24339.89, "taker_buy_quote": 281485.3727 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 11.59, "high": 11.66, "low": 11.39, "close": 11.42, "volume": 30606.99, "close_time": 1747655999999, "quote_volume": 352151.3787, "trades": 4447, "taker_buy_base": 15572.72, "taker_buy_quote": 179256.9114 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 11.41, "high": 11.86, "low": 11.19, "close": 11.81, "volume": 52474.29, "close_time": 1747670399999, "quote_volume": 601440.6885, "trades": 5800, "taker_buy_base": 26591.33, "taker_buy_quote": 305103.3459 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 11.79, "high": 12.12, "low": 11.63, "close": 11.86, "volume": 58078.85, "close_time": 1747684799999, "quote_volume": 686414.3561, "trades": 5723, "taker_buy_base": 30891.8, "taker_buy_quote": 365083.534 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 11.86, "high": 11.9, "low": 11.68, "close": 11.81, "volume": 28680.47, "close_time": 1747699199999, "quote_volume": 338442.7107, "trades": 2434, "taker_buy_base": 12619.59, "taker_buy_quote": 149032.6508 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 11.81, "high": 12.31, "low": 11.7, "close": 12.06, "volume": 40621.54, "close_time": 1747713599999, "quote_volume": 486245.0065, "trades": 4995, "taker_buy_base": 18052.45, "taker_buy_quote": 216833.1296 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 12.06, "high": 12.3, "low": 11.99, "close": 12.02, "volume": 44144.96, "close_time": 1747727999999, "quote_volume": 536588.5375, "trades": 3606, "taker_buy_base": 18145.24, "taker_buy_quote": 220641.3144 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 12.01, "high": 12.07, "low": 11.66, "close": 11.76, "volume": 24923.63, "close_time": 1747742399999, "quote_volume": 295926.8638, "trades": 2780, "taker_buy_base": 10416.64, "taker_buy_quote": 123630.6211 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 11.75, "high": 11.84, "low": 11.59, "close": 11.82, "volume": 22055.87, "close_time": 1747756799999, "quote_volume": 258536.5385, "trades": 2608, "taker_buy_base": 12403.5, "taker_buy_quote": 145558.1987 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 11.82, "high": 12.11, "low": 11.67, "close": 12.05, "volume": 51878.25, "close_time": 1747771199999, "quote_volume": 616732.4766, "trades": 3994, "taker_buy_base": 28683.39, "taker_buy_quote": 341284.3537 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 12.05, "high": 12.31, "low": 11.98, "close": 12.13, "volume": 46585.74, "close_time": 1747785599999, "quote_volume": 566904.3091, "trades": 4129, "taker_buy_base": 24215.16, "taker_buy_quote": 294831.0201 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 12.13, "high": 12.32, "low": 11.89, "close": 12.23, "volume": 24766.82, "close_time": 1747799999999, "quote_volume": 299505.8915, "trades": 2581, "taker_buy_base": 13487.51, "taker_buy_quote": 163272.4828 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 12.23, "high": 12.51, "low": 12.15, "close": 12.17, "volume": 44685.2, "close_time": 1747814399999, "quote_volume": 550845.3885, "trades": 4079, "taker_buy_base": 22811.18, "taker_buy_quote": 281331.5924 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 12.18, "high": 12.23, "low": 11.93, "close": 12.12, "volume": 26784.6, "close_time": 1747828799999, "quote_volume": 323432.5152, "trades": 2392, "taker_buy_base": 11914.59, "taker_buy_quote": 144101.4332 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 12.12, "high": 12.46, "low": 11.98, "close": 12.4, "volume": 77653.33, "close_time": 1747843199999, "quote_volume": 951306.3357, "trades": 7108, "taker_buy_base": 39467.26, "taker_buy_quote": 484263.4082 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 12.42, "high": 12.84, "low": 11.86, "close": 12.34, "volume": 118880.96, "close_time": 1747857599999, "quote_volume": 1454375.9277, "trades": 11247, "taker_buy_base": 55578.49, "taker_buy_quote": 681331.2691 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 12.33, "high": 12.59, "low": 12.14, "close": 12.4, "volume": 38578.19, "close_time": 1747871999999, "quote_volume": 476156.3812, "trades": 5078, "taker_buy_base": 20385.69, "taker_buy_quote": 251910.8671 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 12.4, "high": 12.98, "low": 12.38, "close": 12.9, "volume": 37387.31, "close_time": 1747886399999, "quote_volume": 477430.3875, "trades": 5224, "taker_buy_base": 20675.24, "taker_buy_quote": 263882.037 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 12.91, "high": 13.14, "low": 12.82, "close": 13.1, "volume": 52975.16, "close_time": 1747900799999, "quote_volume": 687546.046, "trades": 4762, "taker_buy_base": 29125.61, "taker_buy_quote": 378313.2548 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 13.09, "high": 13.31, "low": 13.03, "close": 13.08, "volume": 63861.71, "close_time": 1747915199999, "quote_volume": 840930.1862, "trades": 4697, "taker_buy_base": 31518.5, "taker_buy_quote": 415293.7722 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 13.09, "high": 14.03, "low": 13.04, "close": 13.94, "volume": 109922.23, "close_time": 1747929599999, "quote_volume": 1493784.9637, "trades": 8625, "taker_buy_base": 56629.18, "taker_buy_quote": 770823.962 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 13.94, "high": 14.38, "low": 13.58, "close": 14.03, "volume": 136519.28, "close_time": 1747943999999, "quote_volume": 1915073.6135, "trades": 10651, "taker_buy_base": 68649.89, "taker_buy_quote": 962482.6657 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 14.05, "high": 14.32, "low": 13.84, "close": 14.06, "volume": 46549.22, "close_time": 1747958399999, "quote_volume": 654481.8967, "trades": 3778, "taker_buy_base": 22378.01, "taker_buy_quote": 314570.4181 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.06, "high": 14.83, "low": 14.0, "close": 14.73, "volume": 56406.55, "close_time": 1747972799999, "quote_volume": 814714.4176, "trades": 4866, "taker_buy_base": 27744.5, "taker_buy_quote": 401230.0247 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 14.72, "high": 14.94, "low": 14.24, "close": 14.43, "volume": 116069.58, "close_time": 1747987199999, "quote_volume": 1689587.9139, "trades": 8429, "taker_buy_base": 57502.6, "taker_buy_quote": 835663.2896 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 14.43, "high": 14.71, "low": 13.45, "close": 13.61, "volume": 152956.4, "close_time": 1748001599999, "quote_volume": 2150584.5103, "trades": 9547, "taker_buy_base": 67538.08, "taker_buy_quote": 951578.0845 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 13.62, "high": 13.95, "low": 13.08, "close": 13.56, "volume": 218880.11, "close_time": 1748015999999, "quote_volume": 2962367.0647, "trades": 11755, "taker_buy_base": 100948.66, "taker_buy_quote": 1367265.185 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 13.57, "high": 13.72, "low": 13.4, "close": 13.44, "volume": 72182.08, "close_time": 1748030399999, "quote_volume": 977251.4518, "trades": 4110, "taker_buy_base": 43729.14, "taker_buy_quote": 592479.2613 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 13.42, "high": 13.42, "low": 12.79, "close": 12.91, "volume": 61963.4, "close_time": 1748044799999, "quote_volume": 815811.8199, "trades": 4046, "taker_buy_base": 22341.18, "taker_buy_quote": 294158.7481 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.92, "high": 13.41, "low": 12.86, "close": 13.39, "volume": 40184.12, "close_time": 1748059199999, "quote_volume": 529315.7999, "trades": 2580, "taker_buy_base": 24666.23, "taker_buy_quote": 325174.3371 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 13.4, "high": 13.87, "low": 13.37, "close": 13.48, "volume": 77236.55, "close_time": 1748073599999, "quote_volume": 1050497.3406, "trades": 4973, "taker_buy_base": 40069.83, "taker_buy_quote": 544647.2675 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 13.49, "high": 13.77, "low": 13.35, "close": 13.66, "volume": 42899.43, "close_time": 1748087999999, "quote_volume": 582097.7648, "trades": 2969, "taker_buy_base": 21269.48, "taker_buy_quote": 288361.8959 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 13.67, "high": 13.86, "low": 13.51, "close": 13.64, "volume": 37582.01, "close_time": 1748102399999, "quote_volume": 514882.2507, "trades": 3310, "taker_buy_base": 19123.79, "taker_buy_quote": 262298.3968 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 13.65, "high": 13.72, "low": 13.36, "close": 13.49, "volume": 22444.41, "close_time": 1748116799999, "quote_volume": 303413.927, "trades": 1921, "taker_buy_base": 10930.9, "taker_buy_quote": 148046.7433 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 13.49, "high": 13.62, "low": 13.19, "close": 13.32, "volume": 29347.91, "close_time": 1748131199999, "quote_volume": 392527.3923, "trades": 2022, "taker_buy_base": 14303.19, "taker_buy_quote": 191557.6609 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 13.32, "high": 13.38, "low": 12.8, "close": 13.14, "volume": 37866.69, "close_time": 1748145599999, "quote_volume": 490972.8569, "trades": 2887, "taker_buy_base": 11781.14, "taker_buy_quote": 153369.6587 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 13.14, "high": 13.22, "low": 12.87, "close": 12.91, "volume": 40386.71, "close_time": 1748159999999, "quote_volume": 525894.0442, "trades": 2308, "taker_buy_base": 25174.69, "taker_buy_quote": 327877.7557 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 12.9, "high": 12.9, "low": 12.64, "close": 12.74, "volume": 49039.7, "close_time": 1748174399999, "quote_volume": 625387.7114, "trades": 2761, "taker_buy_base": 27402.85, "taker_buy_quote": 349560.2073 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 12.74, "high": 12.85, "low": 12.36, "close": 12.58, "volume": 38248.03, "close_time": 1748188799999, "quote_volume": 482769.5574, "trades": 2795, "taker_buy_base": 18522.08, "taker_buy_quote": 234006.1187 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 12.56, "high": 12.61, "low": 12.41, "close": 12.54, "volume": 22114.88, "close_time": 1748203199999, "quote_volume": 276617.1427, "trades": 1544, "taker_buy_base": 10752.72, "taker_buy_quote": 134613.7837 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 12.54, "high": 13.18, "low": 12.42, "close": 13.11, "volume": 51602.19, "close_time": 1748217599999, "quote_volume": 667223.427, "trades": 3394, "taker_buy_base": 21931.54, "taker_buy_quote": 283439.0828 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 13.11, "high": 13.8, "low": 13.09, "close": 13.55, "volume": 40176.77, "close_time": 1748231999999, "quote_volume": 540237.3004, "trades": 3198, "taker_buy_base": 23564.71, "taker_buy_quote": 316412.2565 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 13.55, "high": 14.28, "low": 13.52, "close": 14.03, "volume": 58913.38, "close_time": 1748246399999, "quote_volume": 822288.3949, "trades": 3863, "taker_buy_base": 27754.33, "taker_buy_quote": 387686.8374 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 14.02, "high": 14.08, "low": 13.57, "close": 13.69, "volume": 52648.0, "close_time": 1748260799999, "quote_volume": 727357.9236, "trades": 3112, "taker_buy_base": 24236.58, "taker_buy_quote": 334661.305 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 13.69, "high": 14.06, "low": 13.55, "close": 13.84, "volume": 90993.68, "close_time": 1748275199999, "quote_volume": 1254789.4876, "trades": 6170, "taker_buy_base": 45535.51, "taker_buy_quote": 627905.2909 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 13.85, "high": 14.01, "low": 13.4, "close": 13.47, "volume": 62713.94, "close_time": 1748289599999, "quote_volume": 861486.4036, "trades": 3499, "taker_buy_base": 35617.84, "taker_buy_quote": 490265.1685 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 13.43, "high": 13.76, "low": 13.37, "close": 13.76, "volume": 41697.52, "close_time": 1748303999999, "quote_volume": 565723.1725, "trades": 2805, "taker_buy_base": 21577.29, "taker_buy_quote": 293111.3766 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 13.75, "high": 14.14, "low": 13.38, "close": 13.99, "volume": 50503.66, "close_time": 1748318399999, "quote_volume": 696651.1337, "trades": 3723, "taker_buy_base": 24767.69, "taker_buy_quote": 341614.9302 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 14.0, "high": 14.33, "low": 13.8, "close": 14.28, "volume": 80922.15, "close_time": 1748332799999, "quote_volume": 1143380.1578, "trades": 4821, "taker_buy_base": 47114.97, "taker_buy_quote": 665844.7992 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 14.31, "high": 14.77, "low": 14.3, "close": 14.71, "volume": 69005.22, "close_time": 1748347199999, "quote_volume": 1006752.5373, "trades": 5354, "taker_buy_base": 34876.81, "taker_buy_quote": 508418.663 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 14.72, "high": 15.1, "low": 14.56, "close": 15.0, "volume": 172383.62, "close_time": 1748361599999, "quote_volume": 2556878.9514, "trades": 10428, "taker_buy_base": 86920.93, "taker_buy_quote": 1290091.2491 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 15.01, "high": 15.07, "low": 14.72, "close": 14.83, "volume": 90668.56, "close_time": 1748375999999, "quote_volume": 1352046.6611, "trades": 4729, "taker_buy_base": 36645.35, "taker_buy_quote": 546968.9877 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 14.84, "high": 15.09, "low": 14.64, "close": 14.66, "volume": 66174.71, "close_time": 1748390399999, "quote_volume": 984618.0051, "trades": 4225, "taker_buy_base": 27476.3, "taker_buy_quote": 408606.3282 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 14.66, "high": 15.37, "low": 14.59, "close": 15.23, "volume": 106788.46, "close_time": 1748404799999, "quote_volume": 1605826.8655, "trades": 6735, "taker_buy_base": 63283.51, "taker_buy_quote": 951565.0422 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 15.21, "high": 15.34, "low": 14.85, "close": 15.02, "volume": 52432.61, "close_time": 1748419199999, "quote_volume": 791351.8381, "trades": 4390, "taker_buy_base": 23613.51, "taker_buy_quote": 356402.9507 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 15.04, "high": 15.36, "low": 14.91, "close": 15.11, "volume": 69481.09, "close_time": 1748433599999, "quote_volume": 1054817.9499, "trades": 4517, "taker_buy_base": 32796.1, "taker_buy_quote": 497963.7697 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 15.11, "high": 15.49, "low": 14.6, "close": 14.65, "volume": 131042.67, "close_time": 1748447999999, "quote_volume": 1969061.3343, "trades": 8114, "taker_buy_base": 54171.74, "taker_buy_quote": 815229.049 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 14.65, "high": 14.91, "low": 14.42, "close": 14.51, "volume": 59476.15, "close_time": 1748462399999, "quote_volume": 872849.1795, "trades": 3992, "taker_buy_base": 27761.01, "taker_buy_quote": 407732.2235 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 14.5, "high": 15.1, "low": 14.45, "close": 15.02, "volume": 57531.69, "close_time": 1748476799999, "quote_volume": 850781.3469, "trades": 3837, "taker_buy_base": 29081.38, "taker_buy_quote": 430713.6822 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.03, "high": 15.3, "low": 14.77, "close": 14.88, "volume": 49591.34, "close_time": 1748491199999, "quote_volume": 745071.066, "trades": 4173, "taker_buy_base": 22966.7, "taker_buy_quote": 345347.0349 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 14.88, "high": 14.9, "low": 14.5, "close": 14.7, "volume": 36914.91, "close_time": 1748505599999, "quote_volume": 540970.9797, "trades": 2641, "taker_buy_base": 13960.74, "taker_buy_quote": 204684.2497 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 14.72, "high": 15.03, "low": 14.6, "close": 14.69, "volume": 50315.22, "close_time": 1748519999999, "quote_volume": 745348.1084, "trades": 3542, "taker_buy_base": 27141.8, "taker_buy_quote": 401941.3151 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 14.68, "high": 14.68, "low": 14.13, "close": 14.17, "volume": 58792.81, "close_time": 1748534399999, "quote_volume": 843615.2323, "trades": 4298, "taker_buy_base": 26271.6, "taker_buy_quote": 376895.4095 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 14.19, "high": 14.21, "low": 13.92, "close": 14.03, "volume": 68773.41, "close_time": 1748548799999, "quote_volume": 968586.0692, "trades": 4175, "taker_buy_base": 27799.49, "taker_buy_quote": 392094.3253 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 14.04, "high": 14.27, "low": 13.8, "close": 13.91, "volume": 61736.27, "close_time": 1748563199999, "quote_volume": 868491.2036, "trades": 3647, "taker_buy_base": 35485.17, "taker_buy_quote": 499702.4785 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 13.92, "high": 14.04, "low": 13.33, "close": 14.03, "volume": 114048.06, "close_time": 1748577599999, "quote_volume": 1557968.008, "trades": 9268, "taker_buy_base": 50869.29, "taker_buy_quote": 695742.3875 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 14.02, "high": 14.3, "low": 13.83, "close": 14.1, "volume": 76747.61, "close_time": 1748591999999, "quote_volume": 1080166.9863, "trades": 4969, "taker_buy_base": 37088.42, "taker_buy_quote": 522665.5673 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 14.1, "high": 14.45, "low": 13.74, "close": 14.04, "volume": 103760.59, "close_time": 1748606399999, "quote_volume": 1466673.0278, "trades": 8520, "taker_buy_base": 52714.79, "taker_buy_quote": 746426.3589 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 14.05, "high": 14.44, "low": 13.63, "close": 13.69, "volume": 129665.75, "close_time": 1748620799999, "quote_volume": 1817086.0326, "trades": 9648, "taker_buy_base": 54708.61, "taker_buy_quote": 766839.323 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 13.67, "high": 13.67, "low": 12.89, "close": 13.02, "volume": 147835.77, "close_time": 1748635199999, "quote_volume": 1941362.265, "trades": 11073, "taker_buy_base": 59528.09, "taker_buy_quote": 781670.4991 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 13.03, "high": 13.13, "low": 12.15, "close": 12.2, "volume": 79547.16, "close_time": 1748649599999, "quote_volume": 997937.9788, "trades": 7647, "taker_buy_base": 33423.17, "taker_buy_quote": 418810.7319 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 12.2, "high": 12.22, "low": 11.59, "close": 11.8, "volume": 111267.44, "close_time": 1748663999999, "quote_volume": 1316894.2226, "trades": 12541, "taker_buy_base": 50427.15, "taker_buy_quote": 596709.4602 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 11.8, "high": 12.16, "low": 11.68, "close": 12.06, "volume": 65623.71, "close_time": 1748678399999, "quote_volume": 785983.9453, "trades": 5740, "taker_buy_base": 32746.88, "taker_buy_quote": 392184.9041 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 12.06, "high": 12.09, "low": 11.86, "close": 11.89, "volume": 52425.04, "close_time": 1748692799999, "quote_volume": 628106.4267, "trades": 5896, "taker_buy_base": 22806.42, "taker_buy_quote": 273381.5379 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 11.89, "high": 12.37, "low": 11.82, "close": 12.1, "volume": 95169.74, "close_time": 1748707199999, "quote_volume": 1156165.2239, "trades": 5900, "taker_buy_base": 46648.92, "taker_buy_quote": 566348.6192 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 12.1, "high": 12.31, "low": 12.01, "close": 12.25, "volume": 62771.16, "close_time": 1748721599999, "quote_volume": 764911.0668, "trades": 3625, "taker_buy_base": 34306.75, "taker_buy_quote": 418048.492 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 12.25, "high": 12.48, "low": 12.1, "close": 12.11, "volume": 48449.64, "close_time": 1748735999999, "quote_volume": 595700.8625, "trades": 3083, "taker_buy_base": 21922.28, "taker_buy_quote": 269769.0806 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 12.12, "high": 12.14, "low": 11.81, "close": 11.89, "volume": 20622.59, "close_time": 1748750399999, "quote_volume": 246725.3804, "trades": 1368, "taker_buy_base": 8907.56, "taker_buy_quote": 106752.594 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 11.88, "high": 12.11, "low": 11.83, "close": 11.91, "volume": 21362.99, "close_time": 1748764799999, "quote_volume": 255205.3859, "trades": 1518, "taker_buy_base": 11810.7, "taker_buy_quote": 141107.9955 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 11.91, "high": 12.2, "low": 11.54, "close": 12.03, "volume": 50783.54, "close_time": 1748779199999, "quote_volume": 601792.0733, "trades": 2895, "taker_buy_base": 18520.69, "taker_buy_quote": 219080.5151 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 12.03, "high": 12.07, "low": 11.72, "close": 12.02, "volume": 40296.84, "close_time": 1748793599999, "quote_volume": 480471.174, "trades": 2450, "taker_buy_base": 20253.63, "taker_buy_quote": 241752.1266 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 12.03, "high": 12.16, "low": 11.74, "close": 11.94, "volume": 35665.52, "close_time": 1748807999999, "quote_volume": 427924.4463, "trades": 2263, "taker_buy_base": 15046.34, "taker_buy_quote": 180568.3381 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 11.96, "high": 12.27, "low": 11.9, "close": 12.14, "volume": 26750.16, "close_time": 1748822399999, "quote_volume": 323333.4486, "trades": 1601, "taker_buy_base": 15416.38, "taker_buy_quote": 186323.6809 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 12.15, "high": 12.29, "low": 11.86, "close": 11.92, "volume": 33552.54, "close_time": 1748836799999, "quote_volume": 406785.9583, "trades": 2036, "taker_buy_base": 17300.5, "taker_buy_quote": 210302.5569 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 11.93, "high": 12.06, "low": 11.77, "close": 11.94, "volume": 18491.67, "close_time": 1748851199999, "quote_volume": 220739.8057, "trades": 1357, "taker_buy_base": 8033.56, "taker_buy_quote": 95939.6163 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 11.93, "high": 12.05, "low": 11.6, "close": 11.67, "volume": 45988.06, "close_time": 1748865599999, "quote_volume": 541377.3283, "trades": 4720, "taker_buy_base": 23361.12, "taker_buy_quote": 275453.6274 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 11.67, "high": 12.01, "low": 11.56, "close": 11.94, "volume": 61490.71, "close_time": 1748879999999, "quote_volume": 726530.9019, "trades": 4064, "taker_buy_base": 37221.46, "taker_buy_quote": 439908.2211 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 11.94, "high": 11.95, "low": 11.66, "close": 11.78, "volume": 24955.81, "close_time": 1748894399999, "quote_volume": 294900.5236, "trades": 1880, "taker_buy_base": 11471.42, "taker_buy_quote": 135612.7145 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 11.79, "high": 12.59, "low": 11.79, "close": 12.42, "volume": 61083.7, "close_time": 1748908799999, "quote_volume": 750759.76, "trades": 3765, "taker_buy_base": 32403.34, "taker_buy_quote": 398553.4312 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 12.42, "high": 12.9, "low": 12.36, "close": 12.46, "volume": 43832.91, "close_time": 1748923199999, "quote_volume": 554309.0746, "trades": 2811, "taker_buy_base": 21458.79, "taker_buy_quote": 271708.7504 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 12.47, "high": 12.48, "low": 12.29, "close": 12.33, "volume": 24651.29, "close_time": 1748937599999, "quote_volume": 305860.0653, "trades": 1689, "taker_buy_base": 10901.54, "taker_buy_quote": 135292.1978 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 12.33, "high": 12.62, "low": 12.14, "close": 12.59, "volume": 55159.88, "close_time": 1748951999999, "quote_volume": 683173.9873, "trades": 2941, "taker_buy_base": 23034.32, "taker_buy_quote": 285893.4429 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 12.58, "high": 13.13, "low": 12.53, "close": 12.97, "volume": 72204.82, "close_time": 1748966399999, "quote_volume": 926004.4323, "trades": 4054, "taker_buy_base": 37333.69, "taker_buy_quote": 478739.9584 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 12.97, "high": 13.02, "low": 12.81, "close": 12.92, "volume": 53442.93, "close_time": 1748980799999, "quote_volume": 689256.8884, "trades": 2724, "taker_buy_base": 25074.22, "taker_buy_quote": 323578.8953 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 12.92, "high": 12.93, "low": 12.46, "close": 12.49, "volume": 62982.97, "close_time": 1748995199999, "quote_volume": 798108.7129, "trades": 3135, "taker_buy_base": 33417.71, "taker_buy_quote": 423923.7772 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 12.5, "high": 13.14, "low": 12.46, "close": 13.05, "volume": 41661.11, "close_time": 1749009599999, "quote_volume": 537617.4675, "trades": 2483, "taker_buy_base": 22884.78, "taker_buy_quote": 295645.0504 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 13.07, "high": 13.13, "low": 12.79, "close": 12.8, "volume": 74985.95, "close_time": 1749023999999, "quote_volume": 969747.7561, "trades": 3746, "taker_buy_base": 29707.46, "taker_buy_quote": 383587.8848 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 12.81, "high": 13.12, "low": 12.68, "close": 12.72, "volume": 50752.18, "close_time": 1749038399999, "quote_volume": 653380.3659, "trades": 3155, "taker_buy_base": 22741.98, "taker_buy_quote": 293145.4915 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 12.72, "high": 12.98, "low": 12.45, "close": 12.92, "volume": 44411.86, "close_time": 1749052799999, "quote_volume": 562553.1616, "trades": 3144, "taker_buy_base": 22556.43, "taker_buy_quote": 286015.3358 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 12.94, "high": 12.94, "low": 12.47, "close": 12.47, "volume": 21507.71, "close_time": 1749067199999, "quote_volume": 272865.4291, "trades": 1629, "taker_buy_base": 11226.38, "taker_buy_quote": 142372.0571 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 12.47, "high": 12.49, "low": 12.01, "close": 12.03, "volume": 35609.04, "close_time": 1749081599999, "quote_volume": 436529.5774, "trades": 2324, "taker_buy_base": 17310.12, "taker_buy_quote": 212263.5056 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 12.04, "high": 12.29, "low": 11.97, "close": 12.16, "volume": 22531.56, "close_time": 1749095999999, "quote_volume": 273083.2003, "trades": 1823, "taker_buy_base": 10812.03, "taker_buy_quote": 130988.9538 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 12.16, "high": 12.28, "low": 12.04, "close": 12.22, "volume": 26910.23, "close_time": 1749110399999, "quote_volume": 328354.3987, "trades": 1962, "taker_buy_base": 13863.04, "taker_buy_quote": 169307.6672 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 12.22, "high": 12.41, "low": 11.99, "close": 12.06, "volume": 43733.39, "close_time": 1749124799999, "quote_volume": 534929.7899, "trades": 3052, "taker_buy_base": 18563.11, "taker_buy_quote": 227163.4296 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 12.05, "high": 12.52, "low": 11.84, "close": 12.2, "volume": 132030.41, "close_time": 1749139199999, "quote_volume": 1611539.6773, "trades": 6115, "taker_buy_base": 61588.07, "taker_buy_quote": 751935.7307 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 12.19, "high": 12.22, "low": 11.68, "close": 11.76, "volume": 79210.96, "close_time": 1749153599999, "quote_volume": 943341.3236, "trades": 5183, "taker_buy_base": 37651.61, "taker_buy_quote": 448482.9346 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 11.76, "high": 11.78, "low": 11.17, "close": 11.3, "volume": 179058.39, "close_time": 1749167999999, "quote_volume": 2044002.7091, "trades": 9080, "taker_buy_base": 79807.57, "taker_buy_quote": 912603.1173 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 11.31, "high": 11.55, "low": 11.19, "close": 11.51, "volume": 30635.01, "close_time": 1749182399999, "quote_volume": 348410.2338, "trades": 2153, "taker_buy_base": 15497.98, "taker_buy_quote": 176589.208 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 11.52, "high": 11.82, "low": 11.48, "close": 11.72, "volume": 41892.75, "close_time": 1749196799999, "quote_volume": 489550.1591, "trades": 3436, "taker_buy_base": 20188.03, "taker_buy_quote": 236265.0316 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 11.72, "high": 11.89, "low": 11.66, "close": 11.82, "volume": 35580.67, "close_time": 1749211199999, "quote_volume": 418561.1788, "trades": 2500, "taker_buy_base": 14487.47, "taker_buy_quote": 170360.0252 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 11.84, "high": 12.31, "low": 11.82, "close": 12.14, "volume": 94153.89, "close_time": 1749225599999, "quote_volume": 1133896.8102, "trades": 5261, "taker_buy_base": 54003.35, "taker_buy_quote": 650636.0132 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 12.14, "high": 12.25, "low": 11.94, "close": 11.99, "volume": 31531.17, "close_time": 1749239999999, "quote_volume": 379755.8928, "trades": 2296, "taker_buy_base": 14119.87, "taker_buy_quote": 170320.7402 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 12.0, "high": 12.17, "low": 11.9, "close": 11.91, "volume": 16161.12, "close_time": 1749254399999, "quote_volume": 193996.8267, "trades": 1472, "taker_buy_base": 8320.59, "taker_buy_quote": 99931.43 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 11.91, "high": 12.24, "low": 11.89, "close": 12.22, "volume": 14138.48, "close_time": 1749268799999, "quote_volume": 170675.6724, "trades": 1455, "taker_buy_base": 6491.6, "taker_buy_quote": 78501.3639 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 12.23, "high": 12.49, "low": 12.09, "close": 12.44, "volume": 34739.36, "close_time": 1749283199999, "quote_volume": 428024.5556, "trades": 2152, "taker_buy_base": 15370.19, "taker_buy_quote": 189123.7333 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 12.44, "high": 12.87, "low": 12.38, "close": 12.76, "volume": 46385.62, "close_time": 1749297599999, "quote_volume": 584499.218, "trades": 2901, "taker_buy_base": 24404.85, "taker_buy_quote": 307289.684 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 12.78, "high": 13.14, "low": 12.77, "close": 13.0, "volume": 55981.29, "close_time": 1749311999999, "quote_volume": 725592.3595, "trades": 3635, "taker_buy_base": 27560.6, "taker_buy_quote": 357303.3382 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 13.01, "high": 13.06, "low": 12.78, "close": 12.86, "volume": 22002.99, "close_time": 1749326399999, "quote_volume": 283424.3068, "trades": 1895, "taker_buy_base": 10878.09, "taker_buy_quote": 140157.0978 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 12.87, "high": 13.2, "low": 12.87, "close": 13.09, "volume": 30440.0, "close_time": 1749340799999, "quote_volume": 397103.8252, "trades": 1947, "taker_buy_base": 17920.37, "taker_buy_quote": 233536.0202 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.08, "high": 13.14, "low": 12.87, "close": 12.87, "volume": 32111.26, "close_time": 1749355199999, "quote_volume": 417484.7952, "trades": 2330, "taker_buy_base": 17844.83, "taker_buy_quote": 232086.7112 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 12.87, "high": 12.96, "low": 12.78, "close": 12.81, "volume": 19084.75, "close_time": 1749369599999, "quote_volume": 245540.7455, "trades": 1331, "taker_buy_base": 8699.51, "taker_buy_quote": 112018.4474 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 12.83, "high": 13.49, "low": 12.83, "close": 13.45, "volume": 47367.08, "close_time": 1749383999999, "quote_volume": 624103.9477, "trades": 3297, "taker_buy_base": 25360.56, "taker_buy_quote": 334212.936 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 13.47, "high": 13.58, "low": 13.32, "close": 13.39, "volume": 54992.93, "close_time": 1749398399999, "quote_volume": 739839.3614, "trades": 3503, "taker_buy_base": 29519.77, "taker_buy_quote": 397680.363 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 13.4, "high": 13.69, "low": 13.35, "close": 13.48, "volume": 34398.76, "close_time": 1749412799999, "quote_volume": 464881.3624, "trades": 2604, "taker_buy_base": 14889.38, "taker_buy_quote": 201111.6206 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 13.48, "high": 13.53, "low": 13.24, "close": 13.27, "volume": 54197.29, "close_time": 1749427199999, "quote_volume": 725771.439, "trades": 2414, "taker_buy_base": 28651.17, "taker_buy_quote": 383288.1865 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.28, "high": 13.37, "low": 13.13, "close": 13.14, "volume": 15503.46, "close_time": 1749441599999, "quote_volume": 205325.7078, "trades": 1183, "taker_buy_base": 6892.54, "taker_buy_quote": 91316.6619 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 13.14, "high": 13.18, "low": 12.9, "close": 12.97, "volume": 25851.5, "close_time": 1749455999999, "quote_volume": 337591.2337, "trades": 1666, "taker_buy_base": 12889.01, "taker_buy_quote": 168454.3061 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 12.96, "high": 13.6, "low": 12.94, "close": 13.45, "volume": 33257.32, "close_time": 1749470399999, "quote_volume": 444240.4714, "trades": 3170, "taker_buy_base": 15697.42, "taker_buy_quote": 209764.5078 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 13.43, "high": 13.59, "low": 13.18, "close": 13.44, "volume": 46355.0, "close_time": 1749484799999, "quote_volume": 620679.9334, "trades": 5053, "taker_buy_base": 22194.52, "taker_buy_quote": 297281.8734 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 13.44, "high": 13.74, "low": 13.44, "close": 13.56, "volume": 51940.94, "close_time": 1749499199999, "quote_volume": 705215.0704, "trades": 3878, "taker_buy_base": 22383.04, "taker_buy_quote": 304268.2471 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 13.56, "high": 14.03, "low": 13.51, "close": 13.77, "volume": 69158.77, "close_time": 1749513599999, "quote_volume": 955991.4184, "trades": 4354, "taker_buy_base": 39443.78, "taker_buy_quote": 546393.8471 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 13.78, "high": 13.94, "low": 13.64, "close": 13.7, "volume": 19999.16, "close_time": 1749527999999, "quote_volume": 275696.4497, "trades": 1708, "taker_buy_base": 10545.42, "taker_buy_quote": 145288.5502 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 13.73, "high": 13.79, "low": 13.46, "close": 13.66, "volume": 51203.42, "close_time": 1749542399999, "quote_volume": 696799.3379, "trades": 3069, "taker_buy_base": 30317.36, "taker_buy_quote": 412476.9006 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 13.67, "high": 14.28, "low": 13.51, "close": 14.21, "volume": 45485.82, "close_time": 1749556799999, "quote_volume": 634380.3069, "trades": 3534, "taker_buy_base": 23527.41, "taker_buy_quote": 328649.3306 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 14.22, "high": 14.33, "low": 13.49, "close": 13.72, "volume": 116530.68, "close_time": 1749571199999, "quote_volume": 1627115.1207, "trades": 6648, "taker_buy_base": 59410.4, "taker_buy_quote": 830251.9433 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 13.73, "high": 14.1, "low": 13.63, "close": 13.84, "volume": 36111.6, "close_time": 1749585599999, "quote_volume": 499124.0708, "trades": 3090, "taker_buy_base": 15811.91, "taker_buy_quote": 218950.9586 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 13.85, "high": 14.15, "low": 13.75, "close": 14.05, "volume": 39554.72, "close_time": 1749599999999, "quote_volume": 551885.9853, "trades": 2783, "taker_buy_base": 20870.43, "taker_buy_quote": 291257.0717 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 14.04, "high": 14.08, "low": 13.54, "close": 13.67, "volume": 57285.88, "close_time": 1749614399999, "quote_volume": 786829.361, "trades": 3345, "taker_buy_base": 20922.7, "taker_buy_quote": 287969.0327 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 13.67, "high": 13.71, "low": 13.56, "close": 13.58, "volume": 39238.68, "close_time": 1749628799999, "quote_volume": 534802.144, "trades": 2440, "taker_buy_base": 17733.66, "taker_buy_quote": 241788.0157 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 13.58, "high": 13.62, "low": 13.3, "close": 13.44, "volume": 34284.21, "close_time": 1749643199999, "quote_volume": 460652.6254, "trades": 2461, "taker_buy_base": 15245.84, "taker_buy_quote": 205140.3807 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 13.42, "high": 14.07, "low": 13.4, "close": 14.01, "volume": 86150.93, "close_time": 1749657599999, "quote_volume": 1191523.2448, "trades": 5648, "taker_buy_base": 48581.06, "taker_buy_quote": 672690.9863 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 14.01, "high": 14.03, "low": 13.53, "close": 13.57, "volume": 35309.54, "close_time": 1749671999999, "quote_volume": 486194.1321, "trades": 3132, "taker_buy_base": 15647.36, "taker_buy_quote": 215699.8943 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 13.59, "high": 13.69, "low": 13.16, "close": 13.27, "volume": 46985.64, "close_time": 1749686399999, "quote_volume": 632429.2793, "trades": 3073, "taker_buy_base": 18384.2, "taker_buy_quote": 247668.4613 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 13.27, "high": 13.27, "low": 12.95, "close": 13.02, "volume": 21631.86, "close_time": 1749700799999, "quote_volume": 283205.1915, "trades": 1794, "taker_buy_base": 10574.5, "taker_buy_quote": 138693.0455 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 13.01, "high": 13.16, "low": 12.88, "close": 13.05, "volume": 35796.51, "close_time": 1749715199999, "quote_volume": 465678.94, "trades": 2426, "taker_buy_base": 20630.05, "taker_buy_quote": 268869.7644 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 13.04, "high": 13.04, "low": 12.7, "close": 12.76, "volume": 29497.51, "close_time": 1749729599999, "quote_volume": 378860.2869, "trades": 2019, "taker_buy_base": 11758.28, "taker_buy_quote": 151019.6669 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 12.77, "high": 13.28, "low": 12.68, "close": 12.9, "volume": 47157.37, "close_time": 1749743999999, "quote_volume": 613708.0336, "trades": 3548, "taker_buy_base": 24558.6, "taker_buy_quote": 320407.6576 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 12.9, "high": 13.25, "low": 12.56, "close": 12.66, "volume": 57196.67, "close_time": 1749758399999, "quote_volume": 743347.7539, "trades": 3864, "taker_buy_base": 30398.13, "taker_buy_quote": 396063.0696 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 12.65, "high": 12.73, "low": 12.29, "close": 12.29, "volume": 48124.8, "close_time": 1749772799999, "quote_volume": 600860.7534, "trades": 3528, "taker_buy_base": 20153.68, "taker_buy_quote": 251703.9289 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 12.29, "high": 12.29, "low": 11.23, "close": 11.69, "volume": 131877.26, "close_time": 1749787199999, "quote_volume": 1537987.0548, "trades": 8801, "taker_buy_base": 57054.57, "taker_buy_quote": 663335.3219 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 11.7, "high": 11.71, "low": 11.34, "close": 11.53, "volume": 80690.93, "close_time": 1749801599999, "quote_volume": 927562.8016, "trades": 3818, "taker_buy_base": 42010.65, "taker_buy_quote": 482554.2823 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 11.53, "high": 11.82, "low": 11.43, "close": 11.58, "volume": 108111.58, "close_time": 1749815999999, "quote_volume": 1257730.6506, "trades": 4553, "taker_buy_base": 52095.81, "taker_buy_quote": 604159.9046 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 11.57, "high": 11.7, "low": 11.38, "close": 11.59, "volume": 67886.49, "close_time": 1749830399999, "quote_volume": 783894.3647, "trades": 4182, "taker_buy_base": 34945.66, "taker_buy_quote": 404189.0128 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 11.59, "high": 11.82, "low": 11.4, "close": 11.5, "volume": 62479.92, "close_time": 1749844799999, "quote_volume": 725528.667, "trades": 4317, "taker_buy_base": 29428.44, "taker_buy_quote": 341911.8764 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 11.51, "high": 11.79, "low": 11.49, "close": 11.77, "volume": 26051.27, "close_time": 1749859199999, "quote_volume": 303271.4844, "trades": 1970, "taker_buy_base": 13522.06, "taker_buy_quote": 157613.5926 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 11.77, "high": 11.8, "low": 11.59, "close": 11.65, "volume": 19947.52, "close_time": 1749873599999, "quote_volume": 233363.6887, "trades": 1649, "taker_buy_base": 10422.19, "taker_buy_quote": 121946.3503 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 11.63, "high": 11.95, "low": 11.63, "close": 11.79, "volume": 29111.56, "close_time": 1749887999999, "quote_volume": 344177.4635, "trades": 2176, "taker_buy_base": 14516.43, "taker_buy_quote": 171746.6334 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 11.79, "high": 11.79, "low": 11.61, "close": 11.73, "volume": 14220.59, "close_time": 1749902399999, "quote_volume": 166426.4515, "trades": 1322, "taker_buy_base": 6157.72, "taker_buy_quote": 72062.0831 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 11.73, "high": 11.83, "low": 11.44, "close": 11.51, "volume": 20139.76, "close_time": 1749916799999, "quote_volume": 233862.7647, "trades": 1696, "taker_buy_base": 8003.96, "taker_buy_quote": 92951.7662 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 11.5, "high": 11.58, "low": 11.26, "close": 11.36, "volume": 39169.65, "close_time": 1749931199999, "quote_volume": 445935.4591, "trades": 2881, "taker_buy_base": 20272.08, "taker_buy_quote": 231009.7113 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 11.36, "high": 11.57, "low": 11.27, "close": 11.45, "volume": 20491.44, "close_time": 1749945599999, "quote_volume": 234468.8703, "trades": 1455, "taker_buy_base": 10318.39, "taker_buy_quote": 118031.3808 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 11.46, "high": 11.54, "low": 11.4, "close": 11.46, "volume": 8689.25, "close_time": 1749959999999, "quote_volume": 99647.1332, "trades": 918, "taker_buy_base": 5274.64, "taker_buy_quote": 60509.1114 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 11.46, "high": 11.64, "low": 11.37, "close": 11.44, "volume": 18710.68, "close_time": 1749974399999, "quote_volume": 215232.5529, "trades": 1387, "taker_buy_base": 8213.81, "taker_buy_quote": 94579.8271 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 11.44, "high": 11.45, "low": 11.27, "close": 11.33, "volume": 17053.52, "close_time": 1749988799999, "quote_volume": 193192.7512, "trades": 1424, "taker_buy_base": 8781.32, "taker_buy_quote": 99555.2057 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 11.33, "high": 11.66, "low": 11.29, "close": 11.49, "volume": 39564.4, "close_time": 1750003199999, "quote_volume": 453264.178, "trades": 2876, "taker_buy_base": 20776.21, "taker_buy_quote": 238070.6488 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 11.49, "high": 11.54, "low": 11.33, "close": 11.38, "volume": 18548.77, "close_time": 1750017599999, "quote_volume": 212502.214, "trades": 1555, "taker_buy_base": 9101.17, "taker_buy_quote": 104326.6267 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 11.37, "high": 11.47, "low": 10.97, "close": 11.44, "volume": 66617.03, "close_time": 1750031999999, "quote_volume": 744641.7653, "trades": 3904, "taker_buy_base": 33588.59, "taker_buy_quote": 376212.1872 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 11.44, "high": 11.62, "low": 11.19, "close": 11.51, "volume": 36472.19, "close_time": 1750046399999, "quote_volume": 418839.7805, "trades": 2480, "taker_buy_base": 22626.61, "taker_buy_quote": 260156.7483 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 11.51, "high": 11.95, "low": 11.51, "close": 11.88, "volume": 63725.27, "close_time": 1750060799999, "quote_volume": 752095.1702, "trades": 3713, "taker_buy_base": 30626.36, "taker_buy_quote": 361033.2452 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 11.89, "high": 11.91, "low": 11.69, "close": 11.84, "volume": 43965.03, "close_time": 1750075199999, "quote_volume": 520011.7175, "trades": 4381, "taker_buy_base": 18917.27, "taker_buy_quote": 223688.8601 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 11.85, "high": 12.1, "low": 11.74, "close": 11.97, "volume": 67360.37, "close_time": 1750089599999, "quote_volume": 806891.0393, "trades": 4181, "taker_buy_base": 34439.64, "taker_buy_quote": 412568.0759 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 11.96, "high": 12.25, "low": 11.96, "close": 12.19, "volume": 51456.37, "close_time": 1750103999999, "quote_volume": 623323.442, "trades": 3016, "taker_buy_base": 30419.79, "taker_buy_quote": 368624.7035 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 12.2, "high": 12.37, "low": 11.54, "close": 11.6, "volume": 134600.42, "close_time": 1750118399999, "quote_volume": 1616545.4005, "trades": 6595, "taker_buy_base": 54108.94, "taker_buy_quote": 653220.0169 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 11.59, "high": 11.86, "low": 11.26, "close": 11.73, "volume": 83481.45, "close_time": 1750132799999, "quote_volume": 966616.6122, "trades": 5707, "taker_buy_base": 51981.09, "taker_buy_quote": 602340.6034 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 11.73, "high": 11.77, "low": 11.51, "close": 11.51, "volume": 34340.93, "close_time": 1750147199999, "quote_volume": 398510.5632, "trades": 2435, "taker_buy_base": 14778.39, "taker_buy_quote": 171735.5584 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 11.51, "high": 11.53, "low": 11.27, "close": 11.34, "volume": 59358.0, "close_time": 1750161599999, "quote_volume": 675024.931, "trades": 3241, "taker_buy_base": 34564.28, "taker_buy_quote": 393413.2489 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 11.33, "high": 11.53, "low": 11.05, "close": 11.13, "volume": 75673.24, "close_time": 1750175999999, "quote_volume": 852329.8588, "trades": 4830, "taker_buy_base": 35855.67, "taker_buy_quote": 403793.1852 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 11.13, "high": 11.37, "low": 10.82, "close": 11.27, "volume": 102018.32, "close_time": 1750190399999, "quote_volume": 1134656.6189, "trades": 6588, "taker_buy_base": 39885.28, "taker_buy_quote": 444145.8228 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 11.26, "high": 11.33, "low": 10.93, "close": 10.96, "volume": 30900.71, "close_time": 1750204799999, "quote_volume": 343229.9632, "trades": 2392, "taker_buy_base": 14174.71, "taker_buy_quote": 157386.336 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 10.98, "high": 11.11, "low": 10.88, "close": 10.99, "volume": 19461.04, "close_time": 1750219199999, "quote_volume": 213888.9413, "trades": 1891, "taker_buy_base": 9564.66, "taker_buy_quote": 105153.6844 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 10.99, "high": 11.14, "low": 10.92, "close": 10.97, "volume": 22950.43, "close_time": 1750233599999, "quote_volume": 252779.595, "trades": 1890, "taker_buy_base": 11469.58, "taker_buy_quote": 126495.4704 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 10.98, "high": 11.04, "low": 10.58, "close": 10.75, "volume": 51570.96, "close_time": 1750247999999, "quote_volume": 554831.5826, "trades": 3154, "taker_buy_base": 29796.54, "taker_buy_quote": 320576.1514 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 10.73, "high": 10.83, "low": 10.41, "close": 10.75, "volume": 61270.79, "close_time": 1750262399999, "quote_volume": 650408.5116, "trades": 4889, "taker_buy_base": 28667.54, "taker_buy_quote": 304581.5586 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 10.75, "high": 10.98, "low": 10.67, "close": 10.82, "volume": 73904.58, "close_time": 1750276799999, "quote_volume": 801779.6569, "trades": 5877, "taker_buy_base": 42620.79, "taker_buy_quote": 462676.2604 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 10.83, "high": 11.51, "low": 10.77, "close": 11.41, "volume": 66622.32, "close_time": 1750291199999, "quote_volume": 753946.638, "trades": 4897, "taker_buy_base": 33964.93, "taker_buy_quote": 384350.6744 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 11.41, "high": 11.67, "low": 11.39, "close": 11.62, "volume": 29889.14, "close_time": 1750305599999, "quote_volume": 344906.2652, "trades": 2665, "taker_buy_base": 16469.86, "taker_buy_quote": 190323.4949 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 11.63, "high": 11.72, "low": 11.5, "close": 11.5, "volume": 21512.14, "close_time": 1750319999999, "quote_volume": 249705.3091, "trades": 1735, "taker_buy_base": 8400.45, "taker_buy_quote": 97500.4394 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 11.5, "high": 11.59, "low": 11.31, "close": 11.4, "volume": 40828.65, "close_time": 1750334399999, "quote_volume": 466410.4809, "trades": 2543, "taker_buy_base": 21416.83, "taker_buy_quote": 244562.8207 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 11.39, "high": 11.56, "low": 11.26, "close": 11.28, "volume": 29192.35, "close_time": 1750348799999, "quote_volume": 333162.5821, "trades": 2354, "taker_buy_base": 15582.56, "taker_buy_quote": 177862.9525 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 11.27, "high": 11.47, "low": 11.14, "close": 11.28, "volume": 37420.92, "close_time": 1750363199999, "quote_volume": 422127.4006, "trades": 2765, "taker_buy_base": 20927.03, "taker_buy_quote": 236406.9806 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 11.28, "high": 11.55, "low": 11.24, "close": 11.41, "volume": 51262.71, "close_time": 1750377599999, "quote_volume": 585161.9356, "trades": 2702, "taker_buy_base": 27207.23, "taker_buy_quote": 310635.7452 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 11.42, "high": 11.48, "low": 11.26, "close": 11.28, "volume": 12245.17, "close_time": 1750391999999, "quote_volume": 139593.2837, "trades": 1296, "taker_buy_base": 5775.83, "taker_buy_quote": 65840.3273 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 11.27, "high": 11.64, "low": 11.15, "close": 11.56, "volume": 58016.03, "close_time": 1750406399999, "quote_volume": 664790.7068, "trades": 3466, "taker_buy_base": 27970.04, "taker_buy_quote": 320006.8681 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 11.56, "high": 11.68, "low": 11.41, "close": 11.48, "volume": 29222.46, "close_time": 1750420799999, "quote_volume": 336731.2291, "trades": 1921, "taker_buy_base": 13944.97, "taker_buy_quote": 160943.5906 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 11.48, "high": 11.56, "low": 11.0, "close": 11.1, "volume": 88071.91, "close_time": 1750435199999, "quote_volume": 986900.0891, "trades": 4307, "taker_buy_base": 40305.67, "taker_buy_quote": 451330.9916 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 11.11, "high": 11.13, "low": 10.64, "close": 11.07, "volume": 104621.46, "close_time": 1750449599999, "quote_volume": 1144086.5443, "trades": 5872, "taker_buy_base": 43162.34, "taker_buy_quote": 471556.0272 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 11.07, "high": 11.21, "low": 10.89, "close": 10.92, "volume": 33166.73, "close_time": 1750463999999, "quote_volume": 366734.1826, "trades": 1730, "taker_buy_base": 16784.68, "taker_buy_quote": 185736.7812 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 10.92, "high": 11.22, "low": 10.92, "close": 11.2, "volume": 13967.8, "close_time": 1750478399999, "quote_volume": 155115.3398, "trades": 1045, "taker_buy_base": 7357.93, "taker_buy_quote": 81698.3076 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 11.2, "high": 11.25, "low": 11.1, "close": 11.21, "volume": 27979.13, "close_time": 1750492799999, "quote_volume": 312308.2817, "trades": 1480, "taker_buy_base": 13190.19, "taker_buy_quote": 147417.6688 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 11.22, "high": 11.25, "low": 11.04, "close": 11.05, "volume": 21015.45, "close_time": 1750507199999, "quote_volume": 233977.4358, "trades": 1326, "taker_buy_base": 9042.89, "taker_buy_quote": 100775.1818 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 11.05, "high": 11.08, "low": 10.66, "close": 10.77, "volume": 52081.42, "close_time": 1750521599999, "quote_volume": 560947.3607, "trades": 2611, "taker_buy_base": 33097.37, "taker_buy_quote": 356147.4874 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 10.77, "high": 10.81, "low": 10.26, "close": 10.26, "volume": 75326.26, "close_time": 1750535999999, "quote_volume": 788391.2073, "trades": 3856, "taker_buy_base": 34445.0, "taker_buy_quote": 360561.7592 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 10.25, "high": 10.42, "low": 9.83, "close": 10.1, "volume": 153192.45, "close_time": 1750550399999, "quote_volume": 1540756.9101, "trades": 6886, "taker_buy_base": 63510.0, "taker_buy_quote": 638881.9605 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 10.12, "high": 10.28, "low": 9.89, "close": 9.95, "volume": 61728.1, "close_time": 1750564799999, "quote_volume": 622180.5129, "trades": 3207, "taker_buy_base": 27396.22, "taker_buy_quote": 276599.895 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 9.96, "high": 10.12, "low": 9.92, "close": 9.97, "volume": 34530.4, "close_time": 1750579199999, "quote_volume": 345780.1096, "trades": 2209, "taker_buy_base": 16398.8, "taker_buy_quote": 164260.1041 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 9.99, "high": 9.99, "low": 9.68, "close": 9.74, "volume": 69773.62, "close_time": 1750593599999, "quote_volume": 684012.1478, "trades": 3638, "taker_buy_base": 29939.55, "taker_buy_quote": 293871.3407 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 9.75, "high": 9.82, "low": 9.18, "close": 9.28, "volume": 168639.36, "close_time": 1750607999999, "quote_volume": 1581801.8034, "trades": 9816, "taker_buy_base": 74741.33, "taker_buy_quote": 701526.2335 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 9.27, "high": 9.37, "low": 9.13, "close": 9.19, "volume": 122616.08, "close_time": 1750622399999, "quote_volume": 1135445.11, "trades": 5571, "taker_buy_base": 81005.99, "taker_buy_quote": 751235.8445 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 9.19, "high": 9.78, "low": 8.96, "close": 9.71, "volume": 145369.08, "close_time": 1750636799999, "quote_volume": 1362148.7578, "trades": 6836, "taker_buy_base": 77823.0, "taker_buy_quote": 729351.6427 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 9.71, "high": 9.94, "low": 9.7, "close": 9.84, "volume": 27377.44, "close_time": 1750651199999, "quote_volume": 269138.3991, "trades": 1827, "taker_buy_base": 16380.65, "taker_buy_quote": 160944.096 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 9.84, "high": 9.98, "low": 9.81, "close": 9.91, "volume": 41361.0, "close_time": 1750665599999, "quote_volume": 409141.7176, "trades": 1959, "taker_buy_base": 23294.12, "taker_buy_quote": 230522.4319 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 9.91, "high": 9.95, "low": 9.7, "close": 9.77, "volume": 50235.09, "close_time": 1750679999999, "quote_volume": 491428.4511, "trades": 2338, "taker_buy_base": 25268.03, "taker_buy_quote": 247013.5028 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 9.78, "high": 10.0, "low": 9.64, "close": 9.71, "volume": 89392.76, "close_time": 1750694399999, "quote_volume": 877583.8546, "trades": 5000, "taker_buy_base": 50309.08, "taker_buy_quote": 493986.1261 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 9.7, "high": 10.17, "low": 9.44, "close": 10.16, "volume": 120347.5, "close_time": 1750708799999, "quote_volume": 1187708.8999, "trades": 7996, "taker_buy_base": 62904.92, "taker_buy_quote": 621225.5511 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 10.16, "high": 11.03, "low": 10.1, "close": 10.89, "volume": 196594.04, "close_time": 1750723199999, "quote_volume": 2096338.5536, "trades": 9078, "taker_buy_base": 100961.06, "taker_buy_quote": 1077266.0904 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 10.9, "high": 11.2, "low": 10.89, "close": 11.1, "volume": 64527.88, "close_time": 1750737599999, "quote_volume": 713940.7107, "trades": 3063, "taker_buy_base": 27850.14, "taker_buy_quote": 307960.1872 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 11.11, "high": 11.9, "low": 11.09, "close": 11.55, "volume": 117484.53, "close_time": 1750751999999, "quote_volume": 1355206.538, "trades": 5733, "taker_buy_base": 67117.91, "taker_buy_quote": 774227.9907 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 11.55, "high": 11.83, "low": 11.38, "close": 11.73, "volume": 137800.9, "close_time": 1750766399999, "quote_volume": 1605020.9388, "trades": 5499, "taker_buy_base": 66683.03, "taker_buy_quote": 773783.2475 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 11.74, "high": 12.02, "low": 11.62, "close": 11.74, "volume": 80574.41, "close_time": 1750780799999, "quote_volume": 950034.1805, "trades": 4474, "taker_buy_base": 36295.19, "taker_buy_quote": 428869.1718 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 11.75, "high": 12.0, "low": 11.46, "close": 11.58, "volume": 60418.92, "close_time": 1750795199999, "quote_volume": 708727.2073, "trades": 3666, "taker_buy_base": 31574.59, "taker_buy_quote": 371113.1931 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 11.57, "high": 11.7, "low": 11.5, "close": 11.59, "volume": 25943.94, "close_time": 1750809599999, "quote_volume": 300650.8737, "trades": 1906, "taker_buy_base": 13945.03, "taker_buy_quote": 161672.8836 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 11.59, "high": 11.61, "low": 11.38, "close": 11.43, "volume": 23962.65, "close_time": 1750823999999, "quote_volume": 275254.0465, "trades": 1777, "taker_buy_base": 12030.33, "taker_buy_quote": 138268.7408 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 11.43, "high": 11.55, "low": 11.27, "close": 11.53, "volume": 30019.07, "close_time": 1750838399999, "quote_volume": 342554.0732, "trades": 2144, "taker_buy_base": 17280.35, "taker_buy_quote": 197502.3917 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 11.53, "high": 11.57, "low": 11.3, "close": 11.47, "volume": 38426.88, "close_time": 1750852799999, "quote_volume": 438885.4958, "trades": 2319, "taker_buy_base": 19248.05, "taker_buy_quote": 219828.1672 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 11.47, "high": 11.52, "low": 11.01, "close": 11.05, "volume": 83098.01, "close_time": 1750867199999, "quote_volume": 933839.751, "trades": 4069, "taker_buy_base": 44176.87, "taker_buy_quote": 495804.7894 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 11.04, "high": 11.46, "low": 10.96, "close": 11.45, "volume": 73973.12, "close_time": 1750881599999, "quote_volume": 828001.0455, "trades": 3962, "taker_buy_base": 41974.71, "taker_buy_quote": 470659.9854 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 11.46, "high": 11.48, "low": 11.04, "close": 11.11, "volume": 59459.38, "close_time": 1750895999999, "quote_volume": 669575.7511, "trades": 2845, "taker_buy_base": 26713.75, "taker_buy_quote": 299804.9776 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 11.1, "high": 11.59, "low": 11.09, "close": 11.35, "volume": 31493.31, "close_time": 1750910399999, "quote_volume": 357648.4292, "trades": 2542, "taker_buy_base": 17844.9, "taker_buy_quote": 202689.5255 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 11.35, "high": 11.38, "low": 11.17, "close": 11.28, "volume": 42664.15, "close_time": 1750924799999, "quote_volume": 480676.1268, "trades": 2562, "taker_buy_base": 17549.9, "taker_buy_quote": 197747.2084 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 11.29, "high": 11.32, "low": 11.04, "close": 11.07, "volume": 31502.99, "close_time": 1750939199999, "quote_volume": 351108.2809, "trades": 2278, "taker_buy_base": 16901.16, "taker_buy_quote": 188421.1432 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 11.06, "high": 11.08, "low": 10.68, "close": 10.83, "volume": 118659.75, "close_time": 1750953599999, "quote_volume": 1288047.0097, "trades": 5284, "taker_buy_base": 76487.0, "taker_buy_quote": 830008.7629 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 10.84, "high": 10.97, "low": 10.7, "close": 10.91, "volume": 51704.69, "close_time": 1750967999999, "quote_volume": 558705.3683, "trades": 2702, "taker_buy_base": 15585.8, "taker_buy_quote": 168708.348 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 10.91, "high": 11.1, "low": 10.62, "close": 10.64, "volume": 58334.78, "close_time": 1750982399999, "quote_volume": 632424.7469, "trades": 2781, "taker_buy_base": 40281.64, "taker_buy_quote": 436541.5788 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 10.64, "high": 10.77, "low": 10.49, "close": 10.73, "volume": 18711.54, "close_time": 1750996799999, "quote_volume": 199353.9696, "trades": 1670, "taker_buy_base": 9829.22, "taker_buy_quote": 104793.7092 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 10.73, "high": 10.86, "low": 10.53, "close": 10.55, "volume": 34205.67, "close_time": 1751011199999, "quote_volume": 365068.3669, "trades": 2291, "taker_buy_base": 12838.44, "taker_buy_quote": 137211.5774 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 10.57, "high": 10.91, "low": 10.57, "close": 10.68, "volume": 84269.59, "close_time": 1751025599999, "quote_volume": 900787.7809, "trades": 4152, "taker_buy_base": 22832.34, "taker_buy_quote": 244817.7172 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 10.69, "high": 10.74, "low": 10.51, "close": 10.6, "volume": 32360.59, "close_time": 1751039999999, "quote_volume": 343102.3523, "trades": 2478, "taker_buy_base": 14655.8, "taker_buy_quote": 155296.5231 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 10.61, "high": 10.79, "low": 10.35, "close": 10.43, "volume": 62305.98, "close_time": 1751054399999, "quote_volume": 656568.5365, "trades": 3074, "taker_buy_base": 34355.92, "taker_buy_quote": 362711.7891 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 10.43, "high": 10.63, "low": 10.4, "close": 10.53, "volume": 26972.52, "close_time": 1751068799999, "quote_volume": 284782.2392, "trades": 1843, "taker_buy_base": 14997.84, "taker_buy_quote": 158496.0743 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 10.53, "high": 10.66, "low": 10.51, "close": 10.53, "volume": 11890.9, "close_time": 1751083199999, "quote_volume": 125739.3473, "trades": 932, "taker_buy_base": 6189.44, "taker_buy_quote": 65480.9556 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 10.53, "high": 10.53, "low": 10.39, "close": 10.51, "volume": 18486.64, "close_time": 1751097599999, "quote_volume": 193318.8864, "trades": 1125, "taker_buy_base": 8419.93, "taker_buy_quote": 88146.452 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 10.52, "high": 10.64, "low": 10.42, "close": 10.54, "volume": 20717.2, "close_time": 1751111999999, "quote_volume": 218070.5884, "trades": 1109, "taker_buy_base": 6632.02, "taker_buy_quote": 69856.3815 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 10.54, "high": 10.7, "low": 10.48, "close": 10.65, "volume": 43424.38, "close_time": 1751126399999, "quote_volume": 459360.431, "trades": 1639, "taker_buy_base": 23189.87, "taker_buy_quote": 245307.5723 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 10.66, "high": 10.92, "low": 10.66, "close": 10.79, "volume": 33176.62, "close_time": 1751140799999, "quote_volume": 357902.585, "trades": 1899, "taker_buy_base": 14480.86, "taker_buy_quote": 156076.9343 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 10.79, "high": 11.07, "low": 10.74, "close": 10.99, "volume": 16796.97, "close_time": 1751155199999, "quote_volume": 182922.8199, "trades": 1081, "taker_buy_base": 10689.43, "taker_buy_quote": 116272.4677 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 10.99, "high": 11.05, "low": 10.79, "close": 10.86, "volume": 13943.09, "close_time": 1751169599999, "quote_volume": 152120.7461, "trades": 1089, "taker_buy_base": 3684.85, "taker_buy_quote": 40260.7178 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 10.85, "high": 11.02, "low": 10.82, "close": 11.02, "volume": 10499.74, "close_time": 1751183999999, "quote_volume": 114761.2513, "trades": 741, "taker_buy_base": 6075.25, "taker_buy_quote": 66510.3949 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 11.03, "high": 11.07, "low": 10.87, "close": 10.91, "volume": 29966.68, "close_time": 1751198399999, "quote_volume": 328216.2352, "trades": 1635, "taker_buy_base": 13573.66, "taker_buy_quote": 148725.5668 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 10.93, "high": 10.93, "low": 10.69, "close": 10.72, "volume": 23234.7, "close_time": 1751212799999, "quote_volume": 251193.9518, "trades": 1316, "taker_buy_base": 9851.01, "taker_buy_quote": 106707.1196 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 10.72, "high": 11.03, "low": 10.69, "close": 11.03, "volume": 34808.84, "close_time": 1751227199999, "quote_volume": 379275.3508, "trades": 1508, "taker_buy_base": 22672.19, "taker_buy_quote": 247365.8632 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 11.04, "high": 11.66, "low": 10.98, "close": 11.44, "volume": 62379.43, "close_time": 1751241599999, "quote_volume": 709555.143, "trades": 3290, "taker_buy_base": 33229.27, "taker_buy_quote": 377991.8213 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 11.44, "high": 11.52, "low": 11.09, "close": 11.12, "volume": 29030.35, "close_time": 1751255999999, "quote_volume": 329127.6985, "trades": 1888, "taker_buy_base": 12033.94, "taker_buy_quote": 136688.3699 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 11.12, "high": 11.18, "low": 10.89, "close": 11.14, "volume": 24869.22, "close_time": 1751270399999, "quote_volume": 274429.3625, "trades": 1563, "taker_buy_base": 11122.7, "taker_buy_quote": 122851.57 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 11.14, "high": 11.14, "low": 10.87, "close": 10.9, "volume": 50656.19, "close_time": 1751284799999, "quote_volume": 555052.0914, "trades": 1900, "taker_buy_base": 23615.18, "taker_buy_quote": 258930.5146 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 10.91, "high": 10.94, "low": 10.71, "close": 10.82, "volume": 59915.18, "close_time": 1751299199999, "quote_volume": 648289.6618, "trades": 3006, "taker_buy_base": 25144.22, "taker_buy_quote": 272331.0468 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 10.82, "high": 11.11, "low": 10.79, "close": 11.09, "volume": 35922.78, "close_time": 1751313599999, "quote_volume": 392288.7354, "trades": 1898, "taker_buy_base": 19363.05, "taker_buy_quote": 211548.7088 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 11.09, "high": 11.17, "low": 10.74, "close": 10.77, "volume": 36656.1, "close_time": 1751327999999, "quote_volume": 400071.8704, "trades": 1985, "taker_buy_base": 16771.37, "taker_buy_quote": 183564.314 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 10.77, "high": 10.83, "low": 10.51, "close": 10.54, "volume": 23360.06, "close_time": 1751342399999, "quote_volume": 248617.7141, "trades": 1544, "taker_buy_base": 9106.73, "taker_buy_quote": 96791.4059 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 10.53, "high": 10.54, "low": 10.34, "close": 10.51, "volume": 29277.26, "close_time": 1751356799999, "quote_volume": 305420.3848, "trades": 1464, "taker_buy_base": 10633.14, "taker_buy_quote": 110962.5147 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 10.51, "high": 10.52, "low": 10.31, "close": 10.37, "volume": 46434.06, "close_time": 1751371199999, "quote_volume": 482827.338, "trades": 2414, "taker_buy_base": 17817.76, "taker_buy_quote": 185051.3285 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 10.37, "high": 10.48, "low": 10.29, "close": 10.47, "volume": 33199.39, "close_time": 1751385599999, "quote_volume": 345664.3411, "trades": 1498, "taker_buy_base": 20845.11, "taker_buy_quote": 217085.75 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 10.47, "high": 10.47, "low": 10.21, "close": 10.22, "volume": 32677.71, "close_time": 1751399999999, "quote_volume": 338545.0158, "trades": 1708, "taker_buy_base": 13153.52, "taker_buy_quote": 136340.6707 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 10.22, "high": 10.31, "low": 10.12, "close": 10.17, "volume": 20390.9, "close_time": 1751414399999, "quote_volume": 208390.1746, "trades": 1028, "taker_buy_base": 10190.02, "taker_buy_quote": 104218.0627 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 10.17, "high": 10.41, "low": 10.08, "close": 10.3, "volume": 17494.43, "close_time": 1751428799999, "quote_volume": 179101.1912, "trades": 1062, "taker_buy_base": 10210.85, "taker_buy_quote": 104670.2404 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 10.3, "high": 10.57, "low": 10.16, "close": 10.38, "volume": 56052.72, "close_time": 1751443199999, "quote_volume": 582549.0972, "trades": 2844, "taker_buy_base": 31824.42, "taker_buy_quote": 330842.8202 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 10.38, "high": 10.6, "low": 10.37, "close": 10.53, "volume": 24823.75, "close_time": 1751457599999, "quote_volume": 259837.6049, "trades": 1423, "taker_buy_base": 15413.84, "taker_buy_quote": 161370.2804 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 10.53, "high": 10.86, "low": 10.41, "close": 10.81, "volume": 54633.32, "close_time": 1751471999999, "quote_volume": 584282.8156, "trades": 3017, "taker_buy_base": 37240.95, "taker_buy_quote": 399232.7176 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 10.82, "high": 11.39, "low": 10.8, "close": 11.39, "volume": 102672.76, "close_time": 1751486399999, "quote_volume": 1147319.3782, "trades": 5126, "taker_buy_base": 55832.75, "taker_buy_quote": 624047.6267 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 11.38, "high": 11.52, "low": 11.3, "close": 11.35, "volume": 64135.62, "close_time": 1751500799999, "quote_volume": 732474.1877, "trades": 3390, "taker_buy_base": 33536.08, "taker_buy_quote": 383417.106 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 11.35, "high": 11.57, "low": 11.28, "close": 11.51, "volume": 31198.72, "close_time": 1751515199999, "quote_volume": 357170.1693, "trades": 1902, "taker_buy_base": 17452.28, "taker_buy_quote": 199963.698 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 11.5, "high": 12.0, "low": 11.48, "close": 11.95, "volume": 41904.24, "close_time": 1751529599999, "quote_volume": 494361.594, "trades": 2655, "taker_buy_base": 22656.97, "taker_buy_quote": 267436.0387 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 11.95, "high": 12.08, "low": 11.66, "close": 11.66, "volume": 48683.07, "close_time": 1751543999999, "quote_volume": 578025.5382, "trades": 2602, "taker_buy_base": 24037.77, "taker_buy_quote": 286035.3662 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 11.66, "high": 12.0, "low": 11.29, "close": 11.36, "volume": 131228.68, "close_time": 1751558399999, "quote_volume": 1529043.7054, "trades": 5944, "taker_buy_base": 56319.77, "taker_buy_quote": 660608.0694 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 11.35, "high": 11.62, "low": 11.35, "close": 11.54, "volume": 37431.84, "close_time": 1751572799999, "quote_volume": 430027.4878, "trades": 2063, "taker_buy_base": 19540.39, "taker_buy_quote": 224830.6867 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 11.54, "high": 11.7, "low": 11.52, "close": 11.54, "volume": 26983.41, "close_time": 1751587199999, "quote_volume": 313476.1036, "trades": 1271, "taker_buy_base": 14647.93, "taker_buy_quote": 170398.9544 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 11.54, "high": 11.71, "low": 11.48, "close": 11.49, "volume": 11322.53, "close_time": 1751601599999, "quote_volume": 130838.0047, "trades": 899, "taker_buy_base": 4958.43, "taker_buy_quote": 57350.5418 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 11.48, "high": 11.53, "low": 11.09, "close": 11.09, "volume": 24114.38, "close_time": 1751615999999, "quote_volume": 272783.6016, "trades": 1695, "taker_buy_base": 10253.7, "taker_buy_quote": 116241.3819 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 11.1, "high": 11.26, "low": 11.01, "close": 11.08, "volume": 18794.73, "close_time": 1751630399999, "quote_volume": 209015.6621, "trades": 1393, "taker_buy_base": 7584.33, "taker_buy_quote": 84546.4796 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 11.07, "high": 11.09, "low": 10.86, "close": 10.89, "volume": 30084.18, "close_time": 1751644799999, "quote_volume": 329396.4432, "trades": 1987, "taker_buy_base": 9980.27, "taker_buy_quote": 109446.9947 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 10.89, "high": 10.9, "low": 10.75, "close": 10.76, "volume": 23218.97, "close_time": 1751659199999, "quote_volume": 251105.1764, "trades": 1548, "taker_buy_base": 13813.08, "taker_buy_quote": 149439.9525 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 10.75, "high": 10.91, "low": 10.75, "close": 10.77, "volume": 16602.57, "close_time": 1751673599999, "quote_volume": 179675.7424, "trades": 949, "taker_buy_base": 7702.34, "taker_buy_quote": 83462.911 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 10.78, "high": 10.9, "low": 10.72, "close": 10.85, "volume": 6644.8, "close_time": 1751687999999, "quote_volume": 71864.2794, "trades": 623, "taker_buy_base": 2678.54, "taker_buy_quote": 29014.6703 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 10.84, "high": 10.94, "low": 10.76, "close": 10.82, "volume": 8699.9, "close_time": 1751702399999, "quote_volume": 94417.7552, "trades": 590, "taker_buy_base": 3820.54, "taker_buy_quote": 41467.4498 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 10.82, "high": 11.06, "low": 10.53, "close": 10.58, "volume": 51214.99, "close_time": 1751716799999, "quote_volume": 550026.1687, "trades": 3069, "taker_buy_base": 16177.36, "taker_buy_quote": 174043.8427 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 10.59, "high": 10.62, "low": 10.48, "close": 10.55, "volume": 10147.87, "close_time": 1751731199999, "quote_volume": 107077.4186, "trades": 737, "taker_buy_base": 4305.88, "taker_buy_quote": 45481.833 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 10.55, "high": 10.62, "low": 10.4, "close": 10.52, "volume": 12945.35, "close_time": 1751745599999, "quote_volume": 135924.8055, "trades": 997, "taker_buy_base": 5679.0, "taker_buy_quote": 59695.5441 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 10.52, "high": 10.6, "low": 10.5, "close": 10.59, "volume": 12789.33, "close_time": 1751759999999, "quote_volume": 134945.9831, "trades": 800, "taker_buy_base": 6282.22, "taker_buy_quote": 66305.0582 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 10.6, "high": 10.61, "low": 10.48, "close": 10.51, "volume": 8503.93, "close_time": 1751774399999, "quote_volume": 89542.1081, "trades": 593, "taker_buy_base": 3390.73, "taker_buy_quote": 35708.5369 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 10.5, "high": 10.72, "low": 10.48, "close": 10.67, "volume": 11291.03, "close_time": 1751788799999, "quote_volume": 119816.5862, "trades": 827, "taker_buy_base": 5589.61, "taker_buy_quote": 59320.4556 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 10.67, "high": 10.84, "low": 10.58, "close": 10.83, "volume": 36014.67, "close_time": 1751803199999, "quote_volume": 385722.2514, "trades": 1754, "taker_buy_base": 20095.41, "taker_buy_quote": 215267.3925 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 10.83, "high": 11.03, "low": 10.75, "close": 10.82, "volume": 46460.96, "close_time": 1751817599999, "quote_volume": 505412.544, "trades": 2690, "taker_buy_base": 24345.36, "taker_buy_quote": 264959.891 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 10.82, "high": 10.86, "low": 10.59, "close": 10.62, "volume": 32302.6, "close_time": 1751831999999, "quote_volume": 347209.8698, "trades": 2038, "taker_buy_base": 12679.79, "taker_buy_quote": 136374.0938 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 10.63, "high": 10.94, "low": 10.58, "close": 10.63, "volume": 51650.77, "close_time": 1751846399999, "quote_volume": 556193.3469, "trades": 3006, "taker_buy_base": 24820.12, "taker_buy_quote": 267438.6388 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 10.64, "high": 10.72, "low": 10.55, "close": 10.62, "volume": 21698.41, "close_time": 1751860799999, "quote_volume": 230141.8897, "trades": 1379, "taker_buy_base": 8702.56, "taker_buy_quote": 92473.8821 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 10.62, "high": 10.67, "low": 10.53, "close": 10.67, "volume": 30863.55, "close_time": 1751875199999, "quote_volume": 326756.1518, "trades": 1583, "taker_buy_base": 13271.45, "taker_buy_quote": 140567.8437 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 10.66, "high": 10.7, "low": 10.51, "close": 10.53, "volume": 27370.55, "close_time": 1751889599999, "quote_volume": 290117.8268, "trades": 1506, "taker_buy_base": 8848.21, "taker_buy_quote": 93787.628 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 10.53, "high": 10.65, "low": 10.37, "close": 10.42, "volume": 36803.52, "close_time": 1751903999999, "quote_volume": 386290.1402, "trades": 2075, "taker_buy_base": 16231.63, "taker_buy_quote": 170489.0209 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 10.42, "high": 10.52, "low": 10.32, "close": 10.46, "volume": 25094.5, "close_time": 1751918399999, "quote_volume": 261276.6621, "trades": 1505, "taker_buy_base": 13850.85, "taker_buy_quote": 144233.8809 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 10.45, "high": 10.52, "low": 10.31, "close": 10.51, "volume": 19284.02, "close_time": 1751932799999, "quote_volume": 200376.9441, "trades": 1280, "taker_buy_base": 10740.07, "taker_buy_quote": 111591.1647 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 10.51, "high": 10.58, "low": 10.25, "close": 10.29, "volume": 33157.22, "close_time": 1751947199999, "quote_volume": 345525.5339, "trades": 1969, "taker_buy_base": 13901.58, "taker_buy_quote": 145145.9534 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 10.28, "high": 10.4, "low": 10.25, "close": 10.39, "volume": 10901.2, "close_time": 1751961599999, "quote_volume": 112552.6645, "trades": 817, "taker_buy_base": 6308.77, "taker_buy_quote": 65133.5618 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 10.39, "high": 10.53, "low": 10.32, "close": 10.46, "volume": 25907.07, "close_time": 1751975999999, "quote_volume": 270425.1651, "trades": 1279, "taker_buy_base": 13156.31, "taker_buy_quote": 137460.1935 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 10.47, "high": 10.62, "low": 10.32, "close": 10.33, "volume": 45139.57, "close_time": 1751990399999, "quote_volume": 473892.2557, "trades": 2032, "taker_buy_base": 21206.99, "taker_buy_quote": 222498.0172 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 10.33, "high": 10.79, "low": 10.26, "close": 10.48, "volume": 61942.83, "close_time": 1752004799999, "quote_volume": 652605.3942, "trades": 3064, "taker_buy_base": 31418.65, "taker_buy_quote": 330837.1665 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 10.49, "high": 10.53, "low": 10.39, "close": 10.42, "volume": 18450.32, "close_time": 1752019199999, "quote_volume": 192563.9412, "trades": 1020, "taker_buy_base": 8296.47, "taker_buy_quote": 86700.5146 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 10.42, "high": 10.46, "low": 10.32, "close": 10.35, "volume": 13318.24, "close_time": 1752033599999, "quote_volume": 138320.3091, "trades": 813, "taker_buy_base": 4773.63, "taker_buy_quote": 49568.9434 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 10.34, "high": 10.6, "low": 10.29, "close": 10.54, "volume": 39680.16, "close_time": 1752047999999, "quote_volume": 415406.2339, "trades": 2063, "taker_buy_base": 22441.14, "taker_buy_quote": 234834.5391 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 10.54, "high": 10.71, "low": 10.49, "close": 10.66, "volume": 51129.2, "close_time": 1752062399999, "quote_volume": 541891.4091, "trades": 2094, "taker_buy_base": 24240.24, "taker_buy_quote": 256705.3402 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 10.66, "high": 10.79, "low": 10.47, "close": 10.5, "volume": 85879.93, "close_time": 1752076799999, "quote_volume": 913738.4564, "trades": 3658, "taker_buy_base": 43019.13, "taker_buy_quote": 458264.4586 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 10.51, "high": 11.01, "low": 10.46, "close": 10.98, "volume": 80094.67, "close_time": 1752091199999, "quote_volume": 861794.2106, "trades": 3456, "taker_buy_base": 48525.23, "taker_buy_quote": 523690.8387 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 10.98, "high": 11.09, "low": 10.82, "close": 11.0, "volume": 72286.86, "close_time": 1752105599999, "quote_volume": 792714.3296, "trades": 3070, "taker_buy_base": 39300.25, "taker_buy_quote": 431169.9071 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 11.02, "high": 11.08, "low": 10.83, "close": 11.04, "volume": 26431.67, "close_time": 1752119999999, "quote_volume": 289568.5256, "trades": 1672, "taker_buy_base": 13755.15, "taker_buy_quote": 150820.4356 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 11.02, "high": 11.2, "low": 10.98, "close": 11.07, "volume": 36196.88, "close_time": 1752134399999, "quote_volume": 401271.2723, "trades": 1871, "taker_buy_base": 16275.99, "taker_buy_quote": 180618.6804 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 11.07, "high": 11.17, "low": 11.01, "close": 11.06, "volume": 40022.66, "close_time": 1752148799999, "quote_volume": 443455.0299, "trades": 1814, "taker_buy_base": 25062.0, "taker_buy_quote": 277771.131 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 11.04, "high": 11.16, "low": 10.85, "close": 10.91, "volume": 45978.62, "close_time": 1752163199999, "quote_volume": 504689.5304, "trades": 2336, "taker_buy_base": 22400.07, "taker_buy_quote": 246325.8598 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 10.92, "high": 11.44, "low": 10.9, "close": 11.35, "volume": 52683.98, "close_time": 1752177599999, "quote_volume": 594725.7945, "trades": 3296, "taker_buy_base": 30463.77, "taker_buy_quote": 343481.3998 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 11.34, "high": 12.18, "low": 11.34, "close": 12.1, "volume": 100763.94, "close_time": 1752191999999, "quote_volume": 1190397.8096, "trades": 5530, "taker_buy_base": 62721.09, "taker_buy_quote": 741747.8634 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 12.13, "high": 12.5, "low": 11.85, "close": 12.42, "volume": 30295.87, "close_time": 1752206399999, "quote_volume": 371557.0257, "trades": 2473, "taker_buy_base": 17391.18, "taker_buy_quote": 213413.8433 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 12.41, "high": 12.9, "low": 12.31, "close": 12.45, "volume": 104504.59, "close_time": 1752220799999, "quote_volume": 1318748.7119, "trades": 6186, "taker_buy_base": 53671.24, "taker_buy_quote": 676242.4728 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 12.46, "high": 12.84, "low": 12.42, "close": 12.66, "volume": 67081.59, "close_time": 1752235199999, "quote_volume": 852063.2985, "trades": 3488, "taker_buy_base": 33550.17, "taker_buy_quote": 426957.0249 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 12.66, "high": 13.16, "low": 12.58, "close": 12.68, "volume": 100990.66, "close_time": 1752249599999, "quote_volume": 1298514.7213, "trades": 6158, "taker_buy_base": 59295.51, "taker_buy_quote": 762502.6096 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 12.69, "high": 13.01, "low": 12.6, "close": 12.89, "volume": 63605.41, "close_time": 1752263999999, "quote_volume": 819237.0719, "trades": 3583, "taker_buy_base": 31586.77, "taker_buy_quote": 407197.2753 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 12.88, "high": 12.9, "low": 12.08, "close": 12.36, "volume": 56506.7, "close_time": 1752278399999, "quote_volume": 701703.8697, "trades": 3967, "taker_buy_base": 28479.78, "taker_buy_quote": 353293.467 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 12.37, "high": 12.79, "low": 12.12, "close": 12.66, "volume": 41251.4, "close_time": 1752292799999, "quote_volume": 517350.8712, "trades": 3007, "taker_buy_base": 22453.42, "taker_buy_quote": 281343.1487 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 12.65, "high": 12.7, "low": 12.25, "close": 12.63, "volume": 22790.05, "close_time": 1752307199999, "quote_volume": 284782.9679, "trades": 1860, "taker_buy_base": 13811.95, "taker_buy_quote": 172793.1389 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 12.62, "high": 12.84, "low": 12.58, "close": 12.74, "volume": 31052.74, "close_time": 1752321599999, "quote_volume": 395421.1932, "trades": 2502, "taker_buy_base": 16853.37, "taker_buy_quote": 214752.7097 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 12.74, "high": 12.79, "low": 11.95, "close": 12.02, "volume": 79314.18, "close_time": 1752335999999, "quote_volume": 976375.3079, "trades": 4763, "taker_buy_base": 37171.22, "taker_buy_quote": 459214.9253 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 12.02, "high": 12.35, "low": 11.96, "close": 12.33, "volume": 37559.83, "close_time": 1752350399999, "quote_volume": 459815.9921, "trades": 2026, "taker_buy_base": 21876.14, "taker_buy_quote": 267795.5849 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 12.33, "high": 12.34, "low": 12.09, "close": 12.28, "volume": 18949.63, "close_time": 1752364799999, "quote_volume": 231270.6602, "trades": 1344, "taker_buy_base": 8809.57, "taker_buy_quote": 107654.1401 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 12.29, "high": 12.46, "low": 12.24, "close": 12.4, "volume": 12580.69, "close_time": 1752379199999, "quote_volume": 155602.914, "trades": 1147, "taker_buy_base": 7435.44, "taker_buy_quote": 92003.6684 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 12.41, "high": 12.66, "low": 12.36, "close": 12.57, "volume": 19814.72, "close_time": 1752393599999, "quote_volume": 247855.8428, "trades": 1726, "taker_buy_base": 10535.56, "taker_buy_quote": 131840.6434 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 12.59, "high": 12.59, "low": 12.32, "close": 12.52, "volume": 31110.98, "close_time": 1752407999999, "quote_volume": 387092.4356, "trades": 1615, "taker_buy_base": 16303.54, "taker_buy_quote": 203054.982 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 12.51, "high": 12.74, "low": 12.4, "close": 12.49, "volume": 55023.95, "close_time": 1752422399999, "quote_volume": 692957.2955, "trades": 3490, "taker_buy_base": 24266.31, "taker_buy_quote": 305593.7274 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 12.51, "high": 12.75, "low": 12.37, "close": 12.6, "volume": 23735.22, "close_time": 1752436799999, "quote_volume": 298265.4782, "trades": 1660, "taker_buy_base": 15401.91, "taker_buy_quote": 193656.8641 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 12.62, "high": 12.78, "low": 12.29, "close": 12.41, "volume": 41304.0, "close_time": 1752451199999, "quote_volume": 515767.6571, "trades": 2341, "taker_buy_base": 18150.08, "taker_buy_quote": 226920.4459 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 12.43, "high": 12.96, "low": 12.34, "close": 12.9, "volume": 25672.82, "close_time": 1752465599999, "quote_volume": 326859.2067, "trades": 2670, "taker_buy_base": 15215.43, "taker_buy_quote": 193799.6165 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 12.9, "high": 13.1, "low": 12.6, "close": 12.89, "volume": 71491.46, "close_time": 1752479999999, "quote_volume": 918262.777, "trades": 4283, "taker_buy_base": 36905.99, "taker_buy_quote": 474611.8959 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 12.89, "high": 12.93, "low": 12.59, "close": 12.86, "volume": 44004.69, "close_time": 1752494399999, "quote_volume": 563234.6452, "trades": 3097, "taker_buy_base": 23955.15, "taker_buy_quote": 306967.3301 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 12.85, "high": 12.95, "low": 12.31, "close": 12.4, "volume": 86226.66, "close_time": 1752508799999, "quote_volume": 1092610.1133, "trades": 4805, "taker_buy_base": 44529.0, "taker_buy_quote": 565260.6464 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 12.41, "high": 12.55, "low": 12.18, "close": 12.28, "volume": 53774.08, "close_time": 1752523199999, "quote_volume": 663917.1386, "trades": 3181, "taker_buy_base": 22702.94, "taker_buy_quote": 280505.6221 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 12.29, "high": 12.46, "low": 12.09, "close": 12.39, "volume": 22976.62, "close_time": 1752537599999, "quote_volume": 282448.82, "trades": 1756, "taker_buy_base": 9782.55, "taker_buy_quote": 120769.219 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 12.37, "high": 12.49, "low": 11.94, "close": 12.1, "volume": 34926.1, "close_time": 1752551999999, "quote_volume": 424541.6413, "trades": 2758, "taker_buy_base": 15721.73, "taker_buy_quote": 191447.0684 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 12.1, "high": 12.36, "low": 11.99, "close": 12.12, "volume": 27112.36, "close_time": 1752566399999, "quote_volume": 331611.3006, "trades": 1691, "taker_buy_base": 14772.71, "taker_buy_quote": 181025.8832 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 12.12, "high": 12.25, "low": 12.0, "close": 12.24, "volume": 29334.99, "close_time": 1752580799999, "quote_volume": 356205.0285, "trades": 1713, "taker_buy_base": 11209.45, "taker_buy_quote": 136182.2028 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 12.25, "high": 12.66, "low": 12.1, "close": 12.6, "volume": 92451.54, "close_time": 1752595199999, "quote_volume": 1147230.0329, "trades": 4986, "taker_buy_base": 45006.78, "taker_buy_quote": 558357.6604 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 12.59, "high": 13.33, "low": 12.58, "close": 12.91, "volume": 166939.06, "close_time": 1752609599999, "quote_volume": 2179950.3296, "trades": 7573, "taker_buy_base": 113559.59, "taker_buy_quote": 1484893.3692 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 12.94, "high": 13.44, "low": 12.86, "close": 13.43, "volume": 48709.92, "close_time": 1752623999999, "quote_volume": 641774.5891, "trades": 2983, "taker_buy_base": 27671.07, "taker_buy_quote": 365216.1021 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 13.42, "high": 13.53, "low": 13.09, "close": 13.23, "volume": 33281.02, "close_time": 1752638399999, "quote_volume": 445348.584, "trades": 2631, "taker_buy_base": 17200.56, "taker_buy_quote": 230458.655 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 13.26, "high": 13.32, "low": 13.04, "close": 13.23, "volume": 38157.31, "close_time": 1752652799999, "quote_volume": 502651.4955, "trades": 2449, "taker_buy_base": 18793.76, "taker_buy_quote": 247673.861 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 13.23, "high": 13.33, "low": 13.07, "close": 13.28, "volume": 45747.52, "close_time": 1752667199999, "quote_volume": 603354.4097, "trades": 2276, "taker_buy_base": 19916.12, "taker_buy_quote": 262695.5515 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 13.27, "high": 13.58, "low": 13.16, "close": 13.28, "volume": 96732.87, "close_time": 1752681599999, "quote_volume": 1292650.1817, "trades": 4875, "taker_buy_base": 49756.31, "taker_buy_quote": 664726.6363 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 13.3, "high": 13.86, "low": 13.28, "close": 13.64, "volume": 54655.01, "close_time": 1752695999999, "quote_volume": 745351.5966, "trades": 3429, "taker_buy_base": 29604.82, "taker_buy_quote": 403318.5265 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 13.63, "high": 14.05, "low": 13.46, "close": 13.55, "volume": 51056.73, "close_time": 1752710399999, "quote_volume": 705039.0817, "trades": 3729, "taker_buy_base": 27369.47, "taker_buy_quote": 379390.8241 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 13.55, "high": 13.85, "low": 13.1, "close": 13.22, "volume": 50503.32, "close_time": 1752724799999, "quote_volume": 678585.9551, "trades": 3384, "taker_buy_base": 15027.8, "taker_buy_quote": 202023.0473 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 13.21, "high": 13.69, "low": 13.15, "close": 13.52, "volume": 62591.05, "close_time": 1752739199999, "quote_volume": 843274.6741, "trades": 3365, "taker_buy_base": 35878.82, "taker_buy_quote": 484319.1571 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 13.53, "high": 13.96, "low": 13.49, "close": 13.68, "volume": 49124.94, "close_time": 1752753599999, "quote_volume": 675113.3437, "trades": 3581, "taker_buy_base": 25014.95, "taker_buy_quote": 343800.1313 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 13.71, "high": 14.21, "low": 13.57, "close": 13.98, "volume": 129990.94, "close_time": 1752767999999, "quote_volume": 1813276.1549, "trades": 7234, "taker_buy_base": 70302.78, "taker_buy_quote": 981853.516 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 14.01, "high": 14.16, "low": 13.58, "close": 13.74, "volume": 99403.3, "close_time": 1752782399999, "quote_volume": 1384067.4219, "trades": 6046, "taker_buy_base": 59478.36, "taker_buy_quote": 830291.3417 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 13.75, "high": 14.24, "low": 13.54, "close": 14.03, "volume": 134666.17, "close_time": 1752796799999, "quote_volume": 1875623.1584, "trades": 6731, "taker_buy_base": 49378.28, "taker_buy_quote": 689723.646 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 14.04, "high": 14.4, "low": 13.93, "close": 14.3, "volume": 51029.76, "close_time": 1752811199999, "quote_volume": 726635.5226, "trades": 4006, "taker_buy_base": 23345.2, "taker_buy_quote": 332522.2028 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 14.29, "high": 14.78, "low": 14.24, "close": 14.32, "volume": 80985.76, "close_time": 1752825599999, "quote_volume": 1174844.0865, "trades": 5836, "taker_buy_base": 40745.43, "taker_buy_quote": 592194.8655 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 14.33, "high": 14.47, "low": 14.11, "close": 14.22, "volume": 56529.59, "close_time": 1752839999999, "quote_volume": 806780.0876, "trades": 4239, "taker_buy_base": 23108.84, "taker_buy_quote": 330057.6645 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 14.23, "high": 14.58, "low": 13.69, "close": 13.83, "volume": 131559.94, "close_time": 1752854399999, "quote_volume": 1860207.7603, "trades": 7721, "taker_buy_base": 56211.04, "taker_buy_quote": 798446.1214 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 13.84, "high": 14.04, "low": 13.56, "close": 13.7, "volume": 48682.43, "close_time": 1752868799999, "quote_volume": 674686.3873, "trades": 4078, "taker_buy_base": 23869.2, "taker_buy_quote": 331083.6994 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 13.71, "high": 13.78, "low": 13.31, "close": 13.67, "volume": 52637.45, "close_time": 1752883199999, "quote_volume": 715963.5052, "trades": 3475, "taker_buy_base": 25580.42, "taker_buy_quote": 348584.3572 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 13.68, "high": 14.0, "low": 13.29, "close": 14.0, "volume": 22309.71, "close_time": 1752897599999, "quote_volume": 304819.551, "trades": 1940, "taker_buy_base": 12410.13, "taker_buy_quote": 170194.7323 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 14.0, "high": 14.14, "low": 13.77, "close": 13.78, "volume": 26198.57, "close_time": 1752911999999, "quote_volume": 366783.1136, "trades": 2090, "taker_buy_base": 12516.36, "taker_buy_quote": 175600.8258 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 13.78, "high": 13.81, "low": 13.52, "close": 13.57, "volume": 16217.42, "close_time": 1752926399999, "quote_volume": 221711.7469, "trades": 1426, "taker_buy_base": 6171.6, "taker_buy_quote": 84440.6659 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 13.58, "high": 13.71, "low": 13.39, "close": 13.65, "volume": 52281.53, "close_time": 1752940799999, "quote_volume": 711310.7887, "trades": 2816, "taker_buy_base": 17964.62, "taker_buy_quote": 244216.6462 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 13.65, "high": 14.25, "low": 13.59, "close": 14.16, "volume": 48266.64, "close_time": 1752955199999, "quote_volume": 674223.5329, "trades": 3401, "taker_buy_base": 26596.34, "taker_buy_quote": 372312.5991 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 14.16, "high": 14.23, "low": 13.93, "close": 14.17, "volume": 31243.75, "close_time": 1752969599999, "quote_volume": 440652.1221, "trades": 2038, "taker_buy_base": 16085.74, "taker_buy_quote": 227031.3721 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 14.19, "high": 14.33, "low": 14.04, "close": 14.14, "volume": 30636.24, "close_time": 1752983999999, "quote_volume": 434490.0536, "trades": 2089, "taker_buy_base": 17347.74, "taker_buy_quote": 246134.2774 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 14.14, "high": 14.46, "low": 14.12, "close": 14.41, "volume": 24539.38, "close_time": 1752998399999, "quote_volume": 351171.5199, "trades": 1959, "taker_buy_base": 11432.3, "taker_buy_quote": 163687.1475 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 14.41, "high": 15.13, "low": 14.4, "close": 15.0, "volume": 90640.53, "close_time": 1753012799999, "quote_volume": 1346257.1385, "trades": 6026, "taker_buy_base": 45370.83, "taker_buy_quote": 673777.1264 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 15.0, "high": 15.27, "low": 14.85, "close": 15.24, "volume": 56686.45, "close_time": 1753027199999, "quote_volume": 851419.0077, "trades": 3510, "taker_buy_base": 29119.3, "taker_buy_quote": 438079.4962 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 15.23, "high": 15.31, "low": 14.92, "close": 15.05, "volume": 65930.73, "close_time": 1753041599999, "quote_volume": 995531.6008, "trades": 3629, "taker_buy_base": 34715.94, "taker_buy_quote": 523931.3693 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 15.06, "high": 15.11, "low": 14.61, "close": 14.99, "volume": 51099.02, "close_time": 1753055999999, "quote_volume": 760364.2794, "trades": 2964, "taker_buy_base": 21564.07, "taker_buy_quote": 321354.6378 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 14.98, "high": 15.3, "low": 14.72, "close": 15.3, "volume": 29434.72, "close_time": 1753070399999, "quote_volume": 443375.1254, "trades": 2155, "taker_buy_base": 14533.52, "taker_buy_quote": 219016.2088 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 15.28, "high": 15.38, "low": 14.94, "close": 15.34, "volume": 60810.01, "close_time": 1753084799999, "quote_volume": 925985.197, "trades": 3443, "taker_buy_base": 27157.2, "taker_buy_quote": 413644.2608 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 15.34, "high": 15.45, "low": 15.03, "close": 15.18, "volume": 58144.11, "close_time": 1753099199999, "quote_volume": 885861.039, "trades": 3220, "taker_buy_base": 24654.36, "taker_buy_quote": 376131.4172 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 15.21, "high": 15.71, "low": 15.08, "close": 15.3, "volume": 101601.26, "close_time": 1753113599999, "quote_volume": 1564536.0437, "trades": 5731, "taker_buy_base": 54336.17, "taker_buy_quote": 837303.591 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 15.3, "high": 15.42, "low": 14.85, "close": 14.98, "volume": 108699.71, "close_time": 1753127999999, "quote_volume": 1642182.5458, "trades": 6423, "taker_buy_base": 45967.98, "taker_buy_quote": 694779.8258 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 14.97, "high": 15.26, "low": 14.92, "close": 15.14, "volume": 35566.73, "close_time": 1753142399999, "quote_volume": 537194.1379, "trades": 2257, "taker_buy_base": 18352.85, "taker_buy_quote": 277535.2551 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 15.15, "high": 15.43, "low": 14.69, "close": 14.98, "volume": 66722.24, "close_time": 1753156799999, "quote_volume": 1003851.5128, "trades": 5113, "taker_buy_base": 31632.79, "taker_buy_quote": 477108.0083 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 14.98, "high": 15.28, "low": 14.46, "close": 14.59, "volume": 96755.68, "close_time": 1753171199999, "quote_volume": 1431870.403, "trades": 6480, "taker_buy_base": 41383.25, "taker_buy_quote": 612736.3094 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 14.59, "high": 14.99, "low": 14.22, "close": 14.93, "volume": 80258.83, "close_time": 1753185599999, "quote_volume": 1170575.7931, "trades": 5263, "taker_buy_base": 38907.11, "taker_buy_quote": 569406.9066 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 14.92, "high": 15.19, "low": 14.42, "close": 14.86, "volume": 74599.82, "close_time": 1753199999999, "quote_volume": 1104338.6354, "trades": 5540, "taker_buy_base": 34699.69, "taker_buy_quote": 514415.7011 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 14.89, "high": 15.15, "low": 14.66, "close": 14.71, "volume": 60161.24, "close_time": 1753214399999, "quote_volume": 896708.6416, "trades": 4799, "taker_buy_base": 28215.0, "taker_buy_quote": 420907.8445 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 14.71, "high": 15.25, "low": 14.69, "close": 15.25, "volume": 38877.08, "close_time": 1753228799999, "quote_volume": 583619.5576, "trades": 2286, "taker_buy_base": 21710.97, "taker_buy_quote": 326337.858 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 15.25, "high": 15.25, "low": 14.87, "close": 14.92, "volume": 30804.74, "close_time": 1753243199999, "quote_volume": 461050.5766, "trades": 2093, "taker_buy_base": 15778.39, "taker_buy_quote": 235959.4886 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 14.92, "high": 15.17, "low": 14.79, "close": 14.84, "volume": 19646.73, "close_time": 1753257599999, "quote_volume": 294822.4628, "trades": 1911, "taker_buy_base": 9644.36, "taker_buy_quote": 144804.8166 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 14.84, "high": 15.01, "low": 14.4, "close": 14.51, "volume": 113495.95, "close_time": 1753271999999, "quote_volume": 1659606.8342, "trades": 5615, "taker_buy_base": 32515.64, "taker_buy_quote": 475382.943 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 14.5, "high": 14.56, "low": 13.73, "close": 14.12, "volume": 154036.08, "close_time": 1753286399999, "quote_volume": 2163453.7502, "trades": 10001, "taker_buy_base": 68803.94, "taker_buy_quote": 965994.0561 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 14.12, "high": 14.12, "low": 13.52, "close": 13.8, "volume": 93190.84, "close_time": 1753300799999, "quote_volume": 1284365.1929, "trades": 5634, "taker_buy_base": 42615.28, "taker_buy_quote": 588035.6195 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 13.79, "high": 13.91, "low": 13.37, "close": 13.81, "volume": 68049.84, "close_time": 1753315199999, "quote_volume": 929045.1252, "trades": 4259, "taker_buy_base": 32568.13, "taker_buy_quote": 445529.7859 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 13.82, "high": 14.06, "low": 13.74, "close": 13.9, "volume": 35390.13, "close_time": 1753329599999, "quote_volume": 493537.4873, "trades": 2670, "taker_buy_base": 17239.69, "taker_buy_quote": 240701.0154 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 13.92, "high": 14.0, "low": 12.85, "close": 13.4, "volume": 153567.97, "close_time": 1753343999999, "quote_volume": 2046581.7634, "trades": 9542, "taker_buy_base": 57310.49, "taker_buy_quote": 763830.996 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 13.42, "high": 13.71, "low": 13.28, "close": 13.66, "volume": 50194.78, "close_time": 1753358399999, "quote_volume": 680656.4525, "trades": 3332, "taker_buy_base": 25638.72, "taker_buy_quote": 347995.0327 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 13.66, "high": 14.08, "low": 13.32, "close": 13.91, "volume": 96841.82, "close_time": 1753372799999, "quote_volume": 1333749.9402, "trades": 5338, "taker_buy_base": 48588.73, "taker_buy_quote": 668284.451 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 13.92, "high": 14.02, "low": 13.52, "close": 13.78, "volume": 65861.38, "close_time": 1753387199999, "quote_volume": 910009.7249, "trades": 3934, "taker_buy_base": 32274.87, "taker_buy_quote": 446224.6197 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 13.79, "high": 13.94, "low": 13.48, "close": 13.56, "volume": 47348.39, "close_time": 1753401599999, "quote_volume": 649863.2856, "trades": 2379, "taker_buy_base": 20758.22, "taker_buy_quote": 285081.7699 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 13.57, "high": 13.58, "low": 13.06, "close": 13.24, "volume": 62254.17, "close_time": 1753415999999, "quote_volume": 830900.9246, "trades": 4264, "taker_buy_base": 24900.61, "taker_buy_quote": 333042.1215 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 13.24, "high": 13.46, "low": 13.06, "close": 13.32, "volume": 48034.77, "close_time": 1753430399999, "quote_volume": 638146.2711, "trades": 3676, "taker_buy_base": 25531.36, "taker_buy_quote": 339514.8927 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 13.32, "high": 13.9, "low": 13.31, "close": 13.84, "volume": 50787.58, "close_time": 1753444799999, "quote_volume": 691606.8576, "trades": 3578, "taker_buy_base": 27361.84, "taker_buy_quote": 372486.1024 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 13.86, "high": 13.93, "low": 13.07, "close": 13.26, "volume": 70964.25, "close_time": 1753459199999, "quote_volume": 955636.8044, "trades": 4663, "taker_buy_base": 29948.63, "taker_buy_quote": 402568.416 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 13.25, "high": 13.5, "low": 13.13, "close": 13.36, "volume": 50810.78, "close_time": 1753473599999, "quote_volume": 678267.4282, "trades": 3474, "taker_buy_base": 26463.81, "taker_buy_quote": 353904.5716 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 13.35, "high": 14.04, "low": 13.35, "close": 13.98, "volume": 53764.18, "close_time": 1753487999999, "quote_volume": 745117.5383, "trades": 3629, "taker_buy_base": 35372.68, "taker_buy_quote": 490111.9366 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 13.99, "high": 14.19, "low": 13.95, "close": 14.15, "volume": 27514.18, "close_time": 1753502399999, "quote_volume": 388319.6082, "trades": 2209, "taker_buy_base": 16045.05, "taker_buy_quote": 226567.7698 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 14.14, "high": 14.29, "low": 14.12, "close": 14.26, "volume": 22167.02, "close_time": 1753516799999, "quote_volume": 314974.6987, "trades": 1530, "taker_buy_base": 10840.04, "taker_buy_quote": 154156.8538 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 14.28, "high": 14.49, "low": 14.25, "close": 14.4, "volume": 54564.68, "close_time": 1753531199999, "quote_volume": 785448.1884, "trades": 2777, "taker_buy_base": 26542.25, "taker_buy_quote": 382202.6563 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 14.4, "high": 14.58, "low": 14.19, "close": 14.57, "volume": 63765.17, "close_time": 1753545599999, "quote_volume": 917042.1421, "trades": 3498, "taker_buy_base": 35567.12, "taker_buy_quote": 511603.5969 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 14.57, "high": 15.11, "low": 14.39, "close": 15.1, "volume": 78750.38, "close_time": 1753559999999, "quote_volume": 1159557.7482, "trades": 5032, "taker_buy_base": 42635.48, "taker_buy_quote": 627907.4413 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 15.1, "high": 15.15, "low": 14.69, "close": 14.99, "volume": 73094.59, "close_time": 1753574399999, "quote_volume": 1094511.0756, "trades": 4163, "taker_buy_base": 36112.76, "taker_buy_quote": 540579.8024 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 15.0, "high": 15.1, "low": 14.84, "close": 15.01, "volume": 21048.19, "close_time": 1753588799999, "quote_volume": 315492.4134, "trades": 1669, "taker_buy_base": 8989.68, "taker_buy_quote": 134752.9655 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 15.02, "high": 15.38, "low": 15.02, "close": 15.24, "volume": 49616.41, "close_time": 1753603199999, "quote_volume": 756654.0237, "trades": 3372, "taker_buy_base": 19971.8, "taker_buy_quote": 304651.9472 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 15.25, "high": 15.36, "low": 15.05, "close": 15.19, "volume": 35517.31, "close_time": 1753617599999, "quote_volume": 539881.7136, "trades": 2591, "taker_buy_base": 16412.47, "taker_buy_quote": 249671.1858 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 15.2, "high": 15.37, "low": 15.04, "close": 15.17, "volume": 52606.4, "close_time": 1753631999999, "quote_volume": 799731.0766, "trades": 2856, "taker_buy_base": 25593.72, "taker_buy_quote": 389821.145 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 15.17, "high": 15.46, "low": 15.14, "close": 15.42, "volume": 43413.78, "close_time": 1753646399999, "quote_volume": 664469.9233, "trades": 3250, "taker_buy_base": 18820.17, "taker_buy_quote": 288174.194 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 15.43, "high": 15.6, "low": 15.23, "close": 15.43, "volume": 42549.28, "close_time": 1753660799999, "quote_volume": 656766.3704, "trades": 3015, "taker_buy_base": 23653.13, "taker_buy_quote": 365561.0648 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 15.44, "high": 15.61, "low": 15.16, "close": 15.43, "volume": 31277.21, "close_time": 1753675199999, "quote_volume": 481040.4155, "trades": 2720, "taker_buy_base": 14954.43, "taker_buy_quote": 230034.7175 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 15.43, "high": 16.22, "low": 15.34, "close": 16.2, "volume": 132198.85, "close_time": 1753689599999, "quote_volume": 2098549.5136, "trades": 8214, "taker_buy_base": 73140.33, "taker_buy_quote": 1161910.2917 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 16.2, "high": 16.34, "low": 15.91, "close": 16.03, "volume": 91030.6, "close_time": 1753703999999, "quote_volume": 1469258.4889, "trades": 6069, "taker_buy_base": 48236.49, "taker_buy_quote": 779567.0919 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 16.04, "high": 16.09, "low": 14.95, "close": 15.04, "volume": 150558.71, "close_time": 1753718399999, "quote_volume": 2329909.4817, "trades": 9808, "taker_buy_base": 72194.39, "taker_buy_quote": 1117198.0623 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 15.02, "high": 15.21, "low": 14.67, "close": 14.8, "volume": 136273.96, "close_time": 1753732799999, "quote_volume": 2028772.9297, "trades": 7410, "taker_buy_base": 56985.09, "taker_buy_quote": 849482.0267 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 14.8, "high": 14.82, "low": 14.47, "close": 14.59, "volume": 40210.42, "close_time": 1753747199999, "quote_volume": 589401.4692, "trades": 3054, "taker_buy_base": 18007.29, "taker_buy_quote": 264095.2637 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 14.59, "high": 14.77, "low": 14.2, "close": 14.61, "volume": 43177.95, "close_time": 1753761599999, "quote_volume": 623682.5006, "trades": 3399, "taker_buy_base": 19241.67, "taker_buy_quote": 278184.7843 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 14.61, "high": 15.27, "low": 14.52, "close": 15.23, "volume": 77156.75, "close_time": 1753775999999, "quote_volume": 1153487.2597, "trades": 4768, "taker_buy_base": 42421.82, "taker_buy_quote": 633987.0599 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 15.25, "high": 15.25, "low": 14.65, "close": 14.68, "volume": 46006.31, "close_time": 1753790399999, "quote_volume": 684617.1282, "trades": 3170, "taker_buy_base": 19051.5, "taker_buy_quote": 283489.7106 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 14.68, "high": 14.93, "low": 14.04, "close": 14.16, "volume": 94395.1, "close_time": 1753804799999, "quote_volume": 1366107.8883, "trades": 6035, "taker_buy_base": 44234.12, "taker_buy_quote": 639797.6463 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 14.16, "high": 14.36, "low": 13.88, "close": 13.95, "volume": 62835.83, "close_time": 1753819199999, "quote_volume": 885876.7338, "trades": 3875, "taker_buy_base": 32853.16, "taker_buy_quote": 463435.5289 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 13.94, "high": 14.29, "low": 13.78, "close": 14.11, "volume": 66976.76, "close_time": 1753833599999, "quote_volume": 937473.3037, "trades": 3740, "taker_buy_base": 32569.34, "taker_buy_quote": 456297.0356 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 14.09, "high": 14.22, "low": 13.85, "close": 14.11, "volume": 25884.29, "close_time": 1753847999999, "quote_volume": 364269.9898, "trades": 1926, "taker_buy_base": 11805.12, "taker_buy_quote": 166251.8251 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 14.11, "high": 14.33, "low": 14.02, "close": 14.07, "volume": 47221.26, "close_time": 1753862399999, "quote_volume": 669149.3236, "trades": 2719, "taker_buy_base": 22477.71, "taker_buy_quote": 318537.1411 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 14.06, "high": 14.16, "low": 13.49, "close": 13.57, "volume": 60048.77, "close_time": 1753876799999, "quote_volume": 827647.3715, "trades": 3735, "taker_buy_base": 25216.37, "taker_buy_quote": 348518.2521 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 13.57, "high": 13.99, "low": 13.48, "close": 13.91, "volume": 69670.1, "close_time": 1753891199999, "quote_volume": 957449.2892, "trades": 4368, "taker_buy_base": 34966.27, "taker_buy_quote": 480637.7204 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 13.92, "high": 14.07, "low": 13.12, "close": 13.82, "volume": 107815.42, "close_time": 1753905599999, "quote_volume": 1462708.6916, "trades": 6706, "taker_buy_base": 49609.97, "taker_buy_quote": 673835.9079 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 13.81, "high": 13.96, "low": 13.5, "close": 13.69, "volume": 40466.96, "close_time": 1753919999999, "quote_volume": 554214.3835, "trades": 2751, "taker_buy_base": 18697.71, "taker_buy_quote": 256311.1394 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 13.7, "high": 14.3, "low": 13.64, "close": 14.22, "volume": 50833.38, "close_time": 1753934399999, "quote_volume": 713632.6864, "trades": 2996, "taker_buy_base": 28381.97, "taker_buy_quote": 398257.2605 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 14.22, "high": 14.64, "low": 14.14, "close": 14.51, "volume": 58724.49, "close_time": 1753948799999, "quote_volume": 845874.8707, "trades": 3562, "taker_buy_base": 27503.14, "taker_buy_quote": 396393.1297 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 14.51, "high": 14.54, "low": 14.26, "close": 14.36, "volume": 70720.61, "close_time": 1753963199999, "quote_volume": 1017317.1787, "trades": 4207, "taker_buy_base": 37304.05, "taker_buy_quote": 536488.0946 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 14.35, "high": 14.39, "low": 13.66, "close": 13.83, "volume": 84711.54, "close_time": 1753977599999, "quote_volume": 1186667.7761, "trades": 5461, "taker_buy_base": 38796.91, "taker_buy_quote": 543224.6988 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 13.84, "high": 14.35, "low": 13.67, "close": 13.73, "volume": 86464.95, "close_time": 1753991999999, "quote_volume": 1208207.367, "trades": 5787, "taker_buy_base": 46685.26, "taker_buy_quote": 652367.7852 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 13.73, "high": 13.78, "low": 13.15, "close": 13.21, "volume": 77061.7, "close_time": 1754006399999, "quote_volume": 1039469.6712, "trades": 3804, "taker_buy_base": 37565.72, "taker_buy_quote": 506939.8712 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 13.21, "high": 13.37, "low": 12.73, "close": 13.23, "volume": 86842.09, "close_time": 1754020799999, "quote_volume": 1133175.0013, "trades": 5249, "taker_buy_base": 39104.58, "taker_buy_quote": 510643.1887 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 13.23, "high": 13.23, "low": 12.82, "close": 12.98, "volume": 81508.73, "close_time": 1754035199999, "quote_volume": 1059672.1581, "trades": 4260, "taker_buy_base": 37341.7, "taker_buy_quote": 485695.153 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 12.97, "high": 12.97, "low": 12.64, "close": 12.94, "volume": 75566.19, "close_time": 1754049599999, "quote_volume": 969147.0901, "trades": 4610, "taker_buy_base": 34776.12, "taker_buy_quote": 446504.7102 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 12.92, "high": 13.28, "low": 12.58, "close": 12.97, "volume": 113952.67, "close_time": 1754063999999, "quote_volume": 1478812.5454, "trades": 6244, "taker_buy_base": 51277.91, "taker_buy_quote": 666416.5561 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 12.96, "high": 13.05, "low": 12.53, "close": 12.84, "volume": 89207.1, "close_time": 1754078399999, "quote_volume": 1135970.5567, "trades": 4991, "taker_buy_base": 42052.45, "taker_buy_quote": 535806.5757 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 12.84, "high": 12.88, "low": 12.21, "close": 12.55, "volume": 151280.59, "close_time": 1754092799999, "quote_volume": 1891040.3758, "trades": 6851, "taker_buy_base": 79310.38, "taker_buy_quote": 990628.4719 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 12.53, "high": 12.75, "low": 12.5, "close": 12.72, "volume": 26697.2, "close_time": 1754107199999, "quote_volume": 336302.2978, "trades": 1756, "taker_buy_base": 13127.9, "taker_buy_quote": 165471.5227 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 12.72, "high": 12.82, "low": 12.27, "close": 12.69, "volume": 80482.82, "close_time": 1754121599999, "quote_volume": 1005995.8942, "trades": 3382, "taker_buy_base": 42757.34, "taker_buy_quote": 533771.9049 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 12.7, "high": 12.73, "low": 12.33, "close": 12.5, "volume": 53634.67, "close_time": 1754135999999, "quote_volume": 669340.5804, "trades": 3047, "taker_buy_base": 22920.54, "taker_buy_quote": 285807.9868 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 12.5, "high": 12.5, "low": 12.14, "close": 12.19, "volume": 29230.48, "close_time": 1754150399999, "quote_volume": 360400.9173, "trades": 1972, "taker_buy_base": 14344.36, "taker_buy_quote": 176995.8317 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 12.2, "high": 12.35, "low": 11.91, "close": 12.13, "volume": 76913.14, "close_time": 1754164799999, "quote_volume": 929833.3262, "trades": 3916, "taker_buy_base": 32227.58, "taker_buy_quote": 389490.1041 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 12.13, "high": 12.34, "low": 12.05, "close": 12.19, "volume": 27054.6, "close_time": 1754179199999, "quote_volume": 330409.6421, "trades": 1606, "taker_buy_base": 15030.59, "taker_buy_quote": 183687.5097 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 12.19, "high": 12.4, "low": 11.98, "close": 12.38, "volume": 14689.05, "close_time": 1754193599999, "quote_volume": 179984.221, "trades": 1483, "taker_buy_base": 7039.1, "taker_buy_quote": 86266.8477 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 12.38, "high": 12.42, "low": 12.3, "close": 12.38, "volume": 18804.45, "close_time": 1754207999999, "quote_volume": 232439.433, "trades": 960, "taker_buy_base": 9262.82, "taker_buy_quote": 114573.6608 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 12.38, "high": 12.74, "low": 12.36, "close": 12.64, "volume": 25852.88, "close_time": 1754222399999, "quote_volume": 323435.5353, "trades": 1948, "taker_buy_base": 14601.55, "taker_buy_quote": 182721.3485 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 12.65, "high": 12.81, "low": 12.55, "close": 12.78, "volume": 35343.83, "close_time": 1754236799999, "quote_volume": 448863.2857, "trades": 2155, "taker_buy_base": 15765.88, "taker_buy_quote": 200347.0157 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 12.77, "high": 13.2, "low": 12.68, "close": 13.09, "volume": 88903.23, "close_time": 1754251199999, "quote_volume": 1145664.7314, "trades": 4129, "taker_buy_base": 44096.03, "taker_buy_quote": 568763.5053 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 13.09, "high": 13.09, "low": 12.89, "close": 12.98, "volume": 40802.74, "close_time": 1754265599999, "quote_volume": 529735.846, "trades": 2074, "taker_buy_base": 21160.83, "taker_buy_quote": 274754.4204 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 12.98, "high": 13.48, "low": 12.96, "close": 13.3, "volume": 43548.65, "close_time": 1754279999999, "quote_volume": 579700.3732, "trades": 3151, "taker_buy_base": 22348.32, "taker_buy_quote": 297437.9502 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 13.31, "high": 13.45, "low": 13.2, "close": 13.3, "volume": 41227.69, "close_time": 1754294399999, "quote_volume": 549474.3806, "trades": 2827, "taker_buy_base": 18635.49, "taker_buy_quote": 248630.4793 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 13.33, "high": 13.4, "low": 13.07, "close": 13.13, "volume": 55913.99, "close_time": 1754308799999, "quote_volume": 738874.5662, "trades": 3932, "taker_buy_base": 24510.14, "taker_buy_quote": 324255.2008 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 13.12, "high": 13.54, "low": 13.1, "close": 13.38, "volume": 58728.97, "close_time": 1754323199999, "quote_volume": 785321.021, "trades": 3073, "taker_buy_base": 26384.52, "taker_buy_quote": 353166.5263 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 13.4, "high": 13.63, "low": 13.28, "close": 13.35, "volume": 42214.63, "close_time": 1754337599999, "quote_volume": 568735.5775, "trades": 2497, "taker_buy_base": 23955.41, "taker_buy_quote": 323285.6113 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 13.36, "high": 14.0, "low": 13.34, "close": 13.64, "volume": 100750.63, "close_time": 1754351999999, "quote_volume": 1381849.5345, "trades": 4766, "taker_buy_base": 53961.14, "taker_buy_quote": 739377.8838 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 13.65, "high": 13.65, "low": 13.21, "close": 13.26, "volume": 28136.84, "close_time": 1754366399999, "quote_volume": 377052.8447, "trades": 1952, "taker_buy_base": 11725.29, "taker_buy_quote": 156961.8077 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 13.26, "high": 13.49, "low": 13.12, "close": 13.15, "volume": 44247.28, "close_time": 1754380799999, "quote_volume": 587252.9035, "trades": 2344, "taker_buy_base": 20600.49, "taker_buy_quote": 273605.599 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 13.14, "high": 13.66, "low": 13.11, "close": 13.62, "volume": 40037.28, "close_time": 1754395199999, "quote_volume": 538721.21, "trades": 2336, "taker_buy_base": 24362.45, "taker_buy_quote": 327775.1756 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 13.64, "high": 13.75, "low": 12.97, "close": 13.02, "volume": 150573.77, "close_time": 1754409599999, "quote_volume": 2011051.3532, "trades": 7784, "taker_buy_base": 67644.62, "taker_buy_quote": 903156.9954 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 13.02, "high": 13.23, "low": 12.89, "close": 12.93, "volume": 58908.47, "close_time": 1754423999999, "quote_volume": 767688.5421, "trades": 3569, "taker_buy_base": 27288.42, "taker_buy_quote": 356162.8892 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 12.92, "high": 13.09, "low": 12.66, "close": 12.93, "volume": 45155.38, "close_time": 1754438399999, "quote_volume": 582812.0508, "trades": 2449, "taker_buy_base": 19072.36, "taker_buy_quote": 246298.7343 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 12.93, "high": 12.93, "low": 12.54, "close": 12.59, "volume": 25470.7, "close_time": 1754452799999, "quote_volume": 322668.3926, "trades": 1799, "taker_buy_base": 13602.33, "taker_buy_quote": 172166.3019 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 12.57, "high": 13.07, "low": 12.49, "close": 13.06, "volume": 63628.73, "close_time": 1754467199999, "quote_volume": 816593.985, "trades": 3385, "taker_buy_base": 35982.6, "taker_buy_quote": 461600.1741 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 13.07, "high": 13.13, "low": 12.86, "close": 12.89, "volume": 35316.18, "close_time": 1754481599999, "quote_volume": 457780.1742, "trades": 2540, "taker_buy_base": 15322.43, "taker_buy_quote": 198929.666 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 12.9, "high": 13.22, "low": 12.73, "close": 13.19, "volume": 90320.99, "close_time": 1754495999999, "quote_volume": 1166711.2822, "trades": 4491, "taker_buy_base": 40584.13, "taker_buy_quote": 524768.0356 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 13.19, "high": 13.22, "low": 12.91, "close": 13.01, "volume": 44186.4, "close_time": 1754510399999, "quote_volume": 575236.3801, "trades": 2567, "taker_buy_base": 20723.67, "taker_buy_quote": 269591.6396 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 13.02, "high": 13.06, "low": 12.9, "close": 12.94, "volume": 16512.57, "close_time": 1754524799999, "quote_volume": 214273.7413, "trades": 1075, "taker_buy_base": 6930.14, "taker_buy_quote": 89905.0371 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 12.94, "high": 13.05, "low": 12.83, "close": 12.87, "volume": 17187.38, "close_time": 1754539199999, "quote_volume": 222292.6445, "trades": 1244, "taker_buy_base": 9016.98, "taker_buy_quote": 116718.4896 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 12.87, "high": 13.07, "low": 12.83, "close": 12.97, "volume": 67936.6, "close_time": 1754553599999, "quote_volume": 879933.1549, "trades": 3063, "taker_buy_base": 27132.73, "taker_buy_quote": 351597.2049 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 12.98, "high": 13.68, "low": 12.94, "close": 13.64, "volume": 89179.16, "close_time": 1754567999999, "quote_volume": 1189361.9371, "trades": 4264, "taker_buy_base": 45784.49, "taker_buy_quote": 610768.952 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 13.64, "high": 13.83, "low": 13.54, "close": 13.74, "volume": 79006.14, "close_time": 1754582399999, "quote_volume": 1081090.3771, "trades": 3868, "taker_buy_base": 44795.92, "taker_buy_quote": 613173.4785 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 13.73, "high": 13.88, "low": 13.43, "close": 13.86, "volume": 58487.84, "close_time": 1754596799999, "quote_volume": 797126.9238, "trades": 3266, "taker_buy_base": 28376.14, "taker_buy_quote": 386940.3784 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 13.87, "high": 14.15, "low": 13.83, "close": 14.06, "volume": 53347.94, "close_time": 1754611199999, "quote_volume": 747456.3802, "trades": 3149, "taker_buy_base": 29525.74, "taker_buy_quote": 413746.1365 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 14.06, "high": 14.28, "low": 13.89, "close": 14.15, "volume": 49020.49, "close_time": 1754625599999, "quote_volume": 689767.4999, "trades": 4011, "taker_buy_base": 23367.29, "taker_buy_quote": 328991.0648 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 14.15, "high": 14.24, "low": 13.87, "close": 14.15, "volume": 64487.18, "close_time": 1754639999999, "quote_volume": 907496.6946, "trades": 2986, "taker_buy_base": 29442.81, "taker_buy_quote": 414622.8031 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 14.15, "high": 14.3, "low": 13.99, "close": 14.12, "volume": 39850.55, "close_time": 1754654399999, "quote_volume": 563725.0852, "trades": 1979, "taker_buy_base": 20356.06, "taker_buy_quote": 287687.8079 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 14.11, "high": 14.4, "low": 13.83, "close": 13.95, "volume": 91245.59, "close_time": 1754668799999, "quote_volume": 1288173.5016, "trades": 4511, "taker_buy_base": 36734.58, "taker_buy_quote": 518733.4011 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 13.93, "high": 14.32, "low": 13.91, "close": 14.27, "volume": 38243.3, "close_time": 1754683199999, "quote_volume": 540996.2667, "trades": 2165, "taker_buy_base": 16940.68, "taker_buy_quote": 239743.8224 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 14.27, "high": 14.28, "low": 14.06, "close": 14.11, "volume": 28426.7, "close_time": 1754697599999, "quote_volume": 403154.8476, "trades": 1463, "taker_buy_base": 14135.91, "taker_buy_quote": 200690.818 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 14.12, "high": 14.29, "low": 14.05, "close": 14.25, "volume": 9261.31, "close_time": 1754711999999, "quote_volume": 131483.5849, "trades": 858, "taker_buy_base": 4935.01, "taker_buy_quote": 70123.0717 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 14.25, "high": 14.72, "low": 14.2, "close": 14.63, "volume": 73103.77, "close_time": 1754726399999, "quote_volume": 1061462.5987, "trades": 3626, "taker_buy_base": 42283.58, "taker_buy_quote": 613382.5772 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 14.64, "high": 14.8, "low": 14.58, "close": 14.7, "volume": 46433.5, "close_time": 1754740799999, "quote_volume": 681218.9282, "trades": 2647, "taker_buy_base": 22158.86, "taker_buy_quote": 325355.8772 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 14.7, "high": 14.84, "low": 14.41, "close": 14.57, "volume": 61539.3, "close_time": 1754755199999, "quote_volume": 895884.1853, "trades": 3451, "taker_buy_base": 27365.48, "taker_buy_quote": 399667.1686 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 14.58, "high": 14.76, "low": 14.5, "close": 14.63, "volume": 22595.26, "close_time": 1754769599999, "quote_volume": 330689.0623, "trades": 1679, "taker_buy_base": 11896.06, "taker_buy_quote": 174146.5384 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 14.64, "high": 14.79, "low": 14.49, "close": 14.55, "volume": 50899.61, "close_time": 1754783999999, "quote_volume": 744591.5078, "trades": 2946, "taker_buy_base": 21078.84, "taker_buy_quote": 308608.5886 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 14.56, "high": 14.74, "low": 14.35, "close": 14.57, "volume": 45723.83, "close_time": 1754798399999, "quote_volume": 663212.2672, "trades": 3218, "taker_buy_base": 18348.82, "taker_buy_quote": 266563.1298 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 14.56, "high": 14.73, "low": 14.08, "close": 14.08, "volume": 51286.92, "close_time": 1754812799999, "quote_volume": 737994.8418, "trades": 3388, "taker_buy_base": 25618.31, "taker_buy_quote": 368376.445 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 14.09, "high": 14.24, "low": 13.88, "close": 13.96, "volume": 67754.65, "close_time": 1754827199999, "quote_volume": 951661.5802, "trades": 4139, "taker_buy_base": 29590.62, "taker_buy_quote": 416213.2924 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 13.96, "high": 14.39, "low": 13.88, "close": 14.32, "volume": 49449.49, "close_time": 1754841599999, "quote_volume": 699287.6682, "trades": 3085, "taker_buy_base": 24844.26, "taker_buy_quote": 350792.432 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 14.31, "high": 14.44, "low": 14.24, "close": 14.38, "volume": 30693.61, "close_time": 1754855999999, "quote_volume": 439275.9683, "trades": 1780, "taker_buy_base": 22110.01, "taker_buy_quote": 316261.8233 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 14.39, "high": 14.43, "low": 14.1, "close": 14.39, "volume": 26688.6, "close_time": 1754870399999, "quote_volume": 381092.8276, "trades": 2110, "taker_buy_base": 12237.79, "taker_buy_quote": 174679.5077 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 14.4, "high": 14.91, "low": 14.28, "close": 14.85, "volume": 36544.64, "close_time": 1754884799999, "quote_volume": 537220.449, "trades": 3204, "taker_buy_base": 19618.88, "taker_buy_quote": 288373.6092 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 14.87, "high": 15.01, "low": 14.37, "close": 14.4, "volume": 57939.97, "close_time": 1754899199999, "quote_volume": 852825.8021, "trades": 3529, "taker_buy_base": 24421.87, "taker_buy_quote": 360059.8928 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 14.4, "high": 14.49, "low": 13.81, "close": 13.87, "volume": 81704.18, "close_time": 1754913599999, "quote_volume": 1159924.058, "trades": 3962, "taker_buy_base": 31741.51, "taker_buy_quote": 451101.3341 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 13.86, "high": 14.27, "low": 13.78, "close": 14.16, "volume": 80174.28, "close_time": 1754927999999, "quote_volume": 1124544.4341, "trades": 4210, "taker_buy_base": 41153.11, "taker_buy_quote": 577219.9581 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 14.17, "high": 14.38, "low": 13.78, "close": 13.89, "volume": 68207.46, "close_time": 1754942399999, "quote_volume": 958247.9217, "trades": 4465, "taker_buy_base": 30698.05, "taker_buy_quote": 431691.5738 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 13.88, "high": 13.92, "low": 13.48, "close": 13.68, "volume": 52958.08, "close_time": 1754956799999, "quote_volume": 723569.0322, "trades": 2977, "taker_buy_base": 24809.44, "taker_buy_quote": 339120.9662 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 13.69, "high": 13.95, "low": 13.65, "close": 13.75, "volume": 14315.68, "close_time": 1754971199999, "quote_volume": 197526.1111, "trades": 1268, "taker_buy_base": 7481.51, "taker_buy_quote": 103225.9708 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 13.75, "high": 13.9, "low": 13.55, "close": 13.79, "volume": 49587.75, "close_time": 1754985599999, "quote_volume": 682020.8163, "trades": 2475, "taker_buy_base": 27142.61, "taker_buy_quote": 373706.5064 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 13.78, "high": 13.82, "low": 13.45, "close": 13.69, "volume": 46178.32, "close_time": 1754999999999, "quote_volume": 628852.1331, "trades": 2371, "taker_buy_base": 26125.67, "taker_buy_quote": 356220.6725 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 13.7, "high": 14.55, "low": 13.58, "close": 14.53, "volume": 143027.42, "close_time": 1755014399999, "quote_volume": 2015094.2916, "trades": 6904, "taker_buy_base": 62845.96, "taker_buy_quote": 885413.2071 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 14.53, "high": 14.78, "low": 14.41, "close": 14.75, "volume": 74193.68, "close_time": 1755028799999, "quote_volume": 1084719.6019, "trades": 3978, "taker_buy_base": 41819.45, "taker_buy_quote": 611894.4222 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 14.76, "high": 14.96, "low": 14.68, "close": 14.76, "volume": 61228.28, "close_time": 1755043199999, "quote_volume": 908088.2749, "trades": 3139, "taker_buy_base": 33232.79, "taker_buy_quote": 493034.645 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 14.76, "high": 14.99, "low": 14.55, "close": 14.97, "volume": 45461.38, "close_time": 1755057599999, "quote_volume": 672051.3188, "trades": 2892, "taker_buy_base": 24598.59, "taker_buy_quote": 364256.0303 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 14.96, "high": 15.08, "low": 14.69, "close": 14.93, "volume": 58975.29, "close_time": 1755071999999, "quote_volume": 878267.4442, "trades": 3172, "taker_buy_base": 32669.57, "taker_buy_quote": 486744.8706 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 14.92, "high": 15.55, "low": 14.91, "close": 15.55, "volume": 97703.69, "close_time": 1755086399999, "quote_volume": 1493187.6849, "trades": 5116, "taker_buy_base": 56893.58, "taker_buy_quote": 870193.0717 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 15.55, "high": 15.95, "low": 15.33, "close": 15.61, "volume": 123419.89, "close_time": 1755100799999, "quote_volume": 1927835.7217, "trades": 7434, "taker_buy_base": 59150.11, "taker_buy_quote": 923854.3883 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 15.58, "high": 16.07, "low": 15.52, "close": 15.84, "volume": 79554.16, "close_time": 1755115199999, "quote_volume": 1259457.4903, "trades": 4901, "taker_buy_base": 42423.56, "taker_buy_quote": 671384.9537 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 15.86, "high": 16.49, "low": 15.7, "close": 16.23, "volume": 114668.84, "close_time": 1755129599999, "quote_volume": 1848676.3286, "trades": 5828, "taker_buy_base": 57346.33, "taker_buy_quote": 924571.226 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 16.22, "high": 16.39, "low": 15.82, "close": 16.37, "volume": 51630.98, "close_time": 1755143999999, "quote_volume": 831820.609, "trades": 3410, "taker_buy_base": 23731.43, "taker_buy_quote": 382450.9186 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 16.36, "high": 16.56, "low": 15.7, "close": 15.84, "volume": 75877.43, "close_time": 1755158399999, "quote_volume": 1214483.1195, "trades": 4070, "taker_buy_base": 38827.26, "taker_buy_quote": 620915.3095 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 15.86, "high": 15.93, "low": 15.49, "close": 15.68, "volume": 89358.17, "close_time": 1755172799999, "quote_volume": 1405340.607, "trades": 4823, "taker_buy_base": 41885.49, "taker_buy_quote": 659676.8508 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 15.67, "high": 16.09, "low": 14.84, "close": 15.41, "volume": 280697.65, "close_time": 1755187199999, "quote_volume": 4316123.4431, "trades": 15482, "taker_buy_base": 131232.06, "taker_buy_quote": 2015996.0244 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 15.4, "high": 15.57, "low": 15.11, "close": 15.14, "volume": 63629.58, "close_time": 1755201599999, "quote_volume": 972602.8361, "trades": 4585, "taker_buy_base": 28717.15, "taker_buy_quote": 439157.7958 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 15.13, "high": 15.25, "low": 14.71, "close": 15.14, "volume": 82587.58, "close_time": 1755215999999, "quote_volume": 1238150.2298, "trades": 4473, "taker_buy_base": 34779.95, "taker_buy_quote": 521962.6 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 15.13, "high": 15.43, "low": 15.08, "close": 15.35, "volume": 34156.78, "close_time": 1755230399999, "quote_volume": 520753.2583, "trades": 2576, "taker_buy_base": 14654.71, "taker_buy_quote": 223591.5804 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 15.35, "high": 15.49, "low": 14.93, "close": 15.25, "volume": 79037.63, "close_time": 1755244799999, "quote_volume": 1202153.183, "trades": 4692, "taker_buy_base": 39568.55, "taker_buy_quote": 601896.5717 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 15.27, "high": 15.38, "low": 14.9, "close": 14.96, "volume": 57342.96, "close_time": 1755259199999, "quote_volume": 865944.1521, "trades": 3111, "taker_buy_base": 19163.89, "taker_buy_quote": 289305.8146 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 14.94, "high": 15.16, "low": 14.14, "close": 14.24, "volume": 103717.14, "close_time": 1755273599999, "quote_volume": 1516674.1091, "trades": 6950, "taker_buy_base": 42789.03, "taker_buy_quote": 627032.2426 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 14.25, "high": 14.45, "low": 14.05, "close": 14.28, "volume": 66744.06, "close_time": 1755287999999, "quote_volume": 951696.9855, "trades": 3821, "taker_buy_base": 29192.06, "taker_buy_quote": 416842.6169 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 14.24, "high": 14.68, "low": 14.21, "close": 14.36, "volume": 30761.12, "close_time": 1755302399999, "quote_volume": 443569.0191, "trades": 1963, "taker_buy_base": 17827.65, "taker_buy_quote": 257247.7452 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 14.36, "high": 14.6, "low": 14.33, "close": 14.35, "volume": 17289.7, "close_time": 1755316799999, "quote_volume": 249573.2491, "trades": 1165, "taker_buy_base": 6116.58, "taker_buy_quote": 88347.0125 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 14.35, "high": 14.48, "low": 14.26, "close": 14.38, "volume": 17397.26, "close_time": 1755331199999, "quote_volume": 249648.3158, "trades": 1174, "taker_buy_base": 9468.16, "taker_buy_quote": 135857.3847 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 14.39, "high": 14.44, "low": 14.17, "close": 14.18, "volume": 22528.37, "close_time": 1755345599999, "quote_volume": 322274.5531, "trades": 1315, "taker_buy_base": 10688.63, "taker_buy_quote": 152949.7681 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 14.18, "high": 14.61, "low": 14.11, "close": 14.53, "volume": 36102.87, "close_time": 1755359999999, "quote_volume": 517475.8604, "trades": 2289, "taker_buy_base": 16662.76, "taker_buy_quote": 239088.3677 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 14.53, "high": 14.71, "low": 14.41, "close": 14.64, "volume": 22472.72, "close_time": 1755374399999, "quote_volume": 327125.3648, "trades": 1377, "taker_buy_base": 12686.97, "taker_buy_quote": 184849.097 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 14.63, "high": 14.82, "low": 14.55, "close": 14.59, "volume": 35921.39, "close_time": 1755388799999, "quote_volume": 527220.8905, "trades": 1752, "taker_buy_base": 13967.59, "taker_buy_quote": 205312.0711 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 14.59, "high": 14.66, "low": 14.37, "close": 14.65, "volume": 27647.26, "close_time": 1755403199999, "quote_volume": 401000.8713, "trades": 1313, "taker_buy_base": 15485.6, "taker_buy_quote": 224871.8795 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 14.65, "high": 14.94, "low": 14.65, "close": 14.79, "volume": 25706.71, "close_time": 1755417599999, "quote_volume": 380225.2114, "trades": 1921, "taker_buy_base": 10980.35, "taker_buy_quote": 162432.4541 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 14.79, "high": 15.31, "low": 14.79, "close": 15.3, "volume": 61756.96, "close_time": 1755431999999, "quote_volume": 931357.2347, "trades": 3563, "taker_buy_base": 39098.71, "taker_buy_quote": 589467.7392 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 15.31, "high": 15.99, "low": 15.0, "close": 15.91, "volume": 122017.76, "close_time": 1755446399999, "quote_volume": 1892350.4229, "trades": 7163, "taker_buy_base": 74033.38, "taker_buy_quote": 1150442.3329 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 15.91, "high": 15.95, "low": 15.26, "close": 15.36, "volume": 94152.94, "close_time": 1755460799999, "quote_volume": 1463864.7726, "trades": 4739, "taker_buy_base": 41633.32, "taker_buy_quote": 647991.3614 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 15.37, "high": 15.67, "low": 15.33, "close": 15.48, "volume": 39460.46, "close_time": 1755475199999, "quote_volume": 612487.7521, "trades": 1963, "taker_buy_base": 21828.66, "taker_buy_quote": 339221.8722 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 15.49, "high": 15.76, "low": 14.68, "close": 14.93, "volume": 110893.19, "close_time": 1755489599999, "quote_volume": 1682324.905, "trades": 6394, "taker_buy_base": 53740.53, "taker_buy_quote": 815215.6209 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 14.92, "high": 15.0, "low": 14.32, "close": 14.35, "volume": 103931.63, "close_time": 1755503999999, "quote_volume": 1514237.0726, "trades": 5369, "taker_buy_base": 44682.52, "taker_buy_quote": 652188.9387 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 14.36, "high": 14.57, "low": 14.21, "close": 14.29, "volume": 87459.41, "close_time": 1755518399999, "quote_volume": 1255462.4919, "trades": 6331, "taker_buy_base": 42429.18, "taker_buy_quote": 608784.2352 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 14.29, "high": 14.99, "low": 14.24, "close": 14.61, "volume": 155331.0, "close_time": 1755532799999, "quote_volume": 2262339.1438, "trades": 8604, "taker_buy_base": 73027.49, "taker_buy_quote": 1064937.2351 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 14.61, "high": 14.75, "low": 14.34, "close": 14.5, "volume": 82100.62, "close_time": 1755547199999, "quote_volume": 1192529.5708, "trades": 4411, "taker_buy_base": 39863.51, "taker_buy_quote": 578489.5837 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 14.5, "high": 14.65, "low": 14.15, "close": 14.22, "volume": 65363.08, "close_time": 1755561599999, "quote_volume": 942462.6076, "trades": 3647, "taker_buy_base": 28465.89, "taker_buy_quote": 410808.1336 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 14.22, "high": 14.45, "low": 13.75, "close": 13.83, "volume": 71466.16, "close_time": 1755575999999, "quote_volume": 1003168.08, "trades": 5118, "taker_buy_base": 30394.32, "taker_buy_quote": 427156.975 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 13.82, "high": 13.95, "low": 13.65, "close": 13.74, "volume": 56416.71, "close_time": 1755590399999, "quote_volume": 778164.6951, "trades": 3692, "taker_buy_base": 26809.96, "taker_buy_quote": 370051.2476 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 13.75, "high": 14.27, "low": 13.64, "close": 14.2, "volume": 71809.81, "close_time": 1755604799999, "quote_volume": 1007782.0076, "trades": 4627, "taker_buy_base": 35371.78, "taker_buy_quote": 496499.6158 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 14.19, "high": 14.19, "low": 13.56, "close": 13.65, "volume": 96486.48, "close_time": 1755619199999, "quote_volume": 1331337.1355, "trades": 6228, "taker_buy_base": 46269.83, "taker_buy_quote": 638564.7795 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 13.64, "high": 13.7, "low": 13.25, "close": 13.3, "volume": 125001.92, "close_time": 1755633599999, "quote_volume": 1688340.9101, "trades": 6100, "taker_buy_base": 60536.14, "taker_buy_quote": 818670.693 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 13.3, "high": 13.46, "low": 13.18, "close": 13.2, "volume": 44060.01, "close_time": 1755647999999, "quote_volume": 587714.0873, "trades": 2208, "taker_buy_base": 21727.68, "taker_buy_quote": 290086.3232 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 13.2, "high": 13.4, "low": 13.15, "close": 13.25, "volume": 35210.44, "close_time": 1755662399999, "quote_volume": 467573.6536, "trades": 2202, "taker_buy_base": 18818.99, "taker_buy_quote": 249851.6489 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 13.25, "high": 13.51, "low": 13.25, "close": 13.35, "volume": 41382.86, "close_time": 1755676799999, "quote_volume": 554129.8727, "trades": 2025, "taker_buy_base": 22482.93, "taker_buy_quote": 301115.0358 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 13.35, "high": 13.68, "low": 13.27, "close": 13.45, "volume": 46928.24, "close_time": 1755691199999, "quote_volume": 635070.3722, "trades": 2828, "taker_buy_base": 25098.44, "taker_buy_quote": 339966.5985 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 13.46, "high": 13.85, "low": 13.13, "close": 13.67, "volume": 82015.56, "close_time": 1755705599999, "quote_volume": 1106742.508, "trades": 5589, "taker_buy_base": 42441.05, "taker_buy_quote": 572951.543 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 13.69, "high": 14.09, "low": 13.68, "close": 14.08, "volume": 72602.78, "close_time": 1755719999999, "quote_volume": 1008441.967, "trades": 4280, "taker_buy_base": 33045.19, "taker_buy_quote": 459302.9752 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 14.08, "high": 14.18, "low": 13.94, "close": 13.95, "volume": 41262.02, "close_time": 1755734399999, "quote_volume": 580244.7122, "trades": 2322, "taker_buy_base": 18496.04, "taker_buy_quote": 260446.6405 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 13.97, "high": 14.13, "low": 13.76, "close": 13.83, "volume": 27168.24, "close_time": 1755748799999, "quote_volume": 377624.6672, "trades": 1973, "taker_buy_base": 14423.73, "taker_buy_quote": 200638.6769 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 13.83, "high": 13.93, "low": 13.68, "close": 13.81, "volume": 24577.07, "close_time": 1755763199999, "quote_volume": 339408.6668, "trades": 1472, "taker_buy_base": 10851.52, "taker_buy_quote": 150115.8235 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 13.81, "high": 13.81, "low": 13.52, "close": 13.58, "volume": 22546.62, "close_time": 1755777599999, "quote_volume": 307458.9041, "trades": 1385, "taker_buy_base": 9446.63, "taker_buy_quote": 129126.7728 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 13.58, "high": 13.75, "low": 13.38, "close": 13.39, "volume": 49272.79, "close_time": 1755791999999, "quote_volume": 667404.8026, "trades": 3314, "taker_buy_base": 23564.12, "taker_buy_quote": 319329.5004 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 13.4, "high": 13.52, "low": 13.27, "close": 13.35, "volume": 40963.31, "close_time": 1755806399999, "quote_volume": 547707.8335, "trades": 2176, "taker_buy_base": 20116.97, "taker_buy_quote": 269124.5355 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 13.35, "high": 13.53, "low": 13.26, "close": 13.29, "volume": 20588.32, "close_time": 1755820799999, "quote_volume": 276115.0451, "trades": 1277, "taker_buy_base": 8611.85, "taker_buy_quote": 115574.4314 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 13.3, "high": 13.53, "low": 13.15, "close": 13.28, "volume": 23535.62, "close_time": 1755835199999, "quote_volume": 313027.376, "trades": 2029, "taker_buy_base": 11632.91, "taker_buy_quote": 154918.7208 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 13.29, "high": 13.61, "low": 13.28, "close": 13.57, "volume": 25179.29, "close_time": 1755849599999, "quote_volume": 338482.2293, "trades": 1750, "taker_buy_base": 15170.58, "taker_buy_quote": 203917.3539 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 13.56, "high": 13.66, "low": 13.25, "close": 13.25, "volume": 42312.79, "close_time": 1755863999999, "quote_volume": 570408.0143, "trades": 2999, "taker_buy_base": 18146.58, "taker_buy_quote": 244832.3622 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 13.26, "high": 14.57, "low": 12.92, "close": 14.37, "volume": 310877.68, "close_time": 1755878399999, "quote_volume": 4287562.0512, "trades": 14909, "taker_buy_base": 155063.72, "taker_buy_quote": 2147827.4863 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 14.37, "high": 14.98, "low": 14.36, "close": 14.92, "volume": 103010.06, "close_time": 1755892799999, "quote_volume": 1521430.4584, "trades": 6451, "taker_buy_base": 52903.54, "taker_buy_quote": 782108.9291 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 14.91, "high": 15.04, "low": 14.82, "close": 14.91, "volume": 52856.83, "close_time": 1755907199999, "quote_volume": 790392.9647, "trades": 2808, "taker_buy_base": 27788.64, "taker_buy_quote": 415758.5993 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 14.91, "high": 14.95, "low": 14.29, "close": 14.39, "volume": 35119.55, "close_time": 1755921599999, "quote_volume": 509948.5385, "trades": 2235, "taker_buy_base": 13034.79, "taker_buy_quote": 189302.4497 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 14.4, "high": 14.8, "low": 14.4, "close": 14.44, "volume": 48997.54, "close_time": 1755935999999, "quote_volume": 714904.2695, "trades": 2557, "taker_buy_base": 26951.73, "taker_buy_quote": 393542.779 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 14.44, "high": 14.59, "low": 14.34, "close": 14.38, "volume": 36078.91, "close_time": 1755950399999, "quote_volume": 522332.3575, "trades": 2148, "taker_buy_base": 16635.39, "taker_buy_quote": 241029.3933 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 14.38, "high": 14.52, "low": 14.32, "close": 14.45, "volume": 44844.58, "close_time": 1755964799999, "quote_volume": 645547.3115, "trades": 2732, "taker_buy_base": 22513.48, "taker_buy_quote": 324198.7685 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 14.44, "high": 14.72, "low": 14.38, "close": 14.71, "volume": 17966.59, "close_time": 1755979199999, "quote_volume": 260717.1491, "trades": 1746, "taker_buy_base": 8640.48, "taker_buy_quote": 125636.1274 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 14.72, "high": 14.76, "low": 14.58, "close": 14.7, "volume": 17501.19, "close_time": 1755993599999, "quote_volume": 256814.5208, "trades": 1309, "taker_buy_base": 8828.9, "taker_buy_quote": 129538.7891 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 14.72, "high": 14.8, "low": 14.4, "close": 14.49, "volume": 17685.05, "close_time": 1756007999999, "quote_volume": 258464.2725, "trades": 1858, "taker_buy_base": 10734.77, "taker_buy_quote": 157041.0204 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 14.49, "high": 14.53, "low": 14.24, "close": 14.24, "volume": 32769.91, "close_time": 1756022399999, "quote_volume": 471057.5354, "trades": 2018, "taker_buy_base": 16742.68, "taker_buy_quote": 240784.3412 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 14.25, "high": 14.36, "low": 14.04, "close": 14.14, "volume": 41769.95, "close_time": 1756036799999, "quote_volume": 591644.2795, "trades": 3004, "taker_buy_base": 16503.65, "taker_buy_quote": 233992.5099 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 14.13, "high": 14.54, "low": 14.08, "close": 14.31, "volume": 33418.38, "close_time": 1756051199999, "quote_volume": 478536.7153, "trades": 2663, "taker_buy_base": 18739.43, "taker_buy_quote": 268325.1828 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 14.32, "high": 15.17, "low": 14.23, "close": 14.58, "volume": 150561.49, "close_time": 1756065599999, "quote_volume": 2203837.8375, "trades": 10267, "taker_buy_base": 75752.38, "taker_buy_quote": 1108721.4408 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 14.58, "high": 14.6, "low": 14.18, "close": 14.34, "volume": 73473.69, "close_time": 1756079999999, "quote_volume": 1057836.7129, "trades": 6392, "taker_buy_base": 39483.05, "taker_buy_quote": 569536.7127 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 14.33, "high": 14.55, "low": 14.04, "close": 14.33, "volume": 30205.36, "close_time": 1756094399999, "quote_volume": 432356.0691, "trades": 4459, "taker_buy_base": 14573.03, "taker_buy_quote": 208682.557 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 14.35, "high": 14.4, "low": 13.46, "close": 13.54, "volume": 72385.27, "close_time": 1756108799999, "quote_volume": 997920.0295, "trades": 5784, "taker_buy_base": 30459.97, "taker_buy_quote": 419840.7606 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 13.54, "high": 13.66, "low": 13.29, "close": 13.45, "volume": 76559.19, "close_time": 1756123199999, "quote_volume": 1031127.3382, "trades": 6005, "taker_buy_base": 32378.57, "taker_buy_quote": 436036.0735 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 13.44, "high": 13.59, "low": 13.27, "close": 13.45, "volume": 49225.52, "close_time": 1756137599999, "quote_volume": 661669.3508, "trades": 3054, "taker_buy_base": 24241.77, "taker_buy_quote": 325961.0647 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 13.45, "high": 13.59, "low": 13.01, "close": 13.04, "volume": 62238.97, "close_time": 1756151999999, "quote_volume": 824973.1869, "trades": 4407, "taker_buy_base": 23762.1, "taker_buy_quote": 315736.5142 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 13.04, "high": 13.08, "low": 12.67, "close": 12.82, "volume": 96276.1, "close_time": 1756166399999, "quote_volume": 1237452.7887, "trades": 6263, "taker_buy_base": 49139.43, "taker_buy_quote": 632138.1451 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 12.81, "high": 13.07, "low": 12.72, "close": 12.87, "volume": 28389.26, "close_time": 1756180799999, "quote_volume": 365429.1547, "trades": 2688, "taker_buy_base": 13441.61, "taker_buy_quote": 173194.429 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 12.87, "high": 13.13, "low": 12.86, "close": 13.04, "volume": 24284.3, "close_time": 1756195199999, "quote_volume": 314813.3432, "trades": 2561, "taker_buy_base": 12088.48, "taker_buy_quote": 156628.7407 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 13.04, "high": 13.16, "low": 12.91, "close": 13.05, "volume": 33342.63, "close_time": 1756209599999, "quote_volume": 434283.2266, "trades": 2923, "taker_buy_base": 12733.13, "taker_buy_quote": 165789.9687 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 13.06, "high": 13.48, "low": 12.95, "close": 13.26, "volume": 84637.34, "close_time": 1756223999999, "quote_volume": 1120079.6083, "trades": 8453, "taker_buy_base": 40738.37, "taker_buy_quote": 539830.4055 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 13.27, "high": 13.57, "low": 13.19, "close": 13.55, "volume": 45898.08, "close_time": 1756238399999, "quote_volume": 612700.7965, "trades": 3011, "taker_buy_base": 20993.61, "taker_buy_quote": 280396.2588 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 13.54, "high": 13.96, "low": 13.47, "close": 13.51, "volume": 63751.61, "close_time": 1756252799999, "quote_volume": 870992.5937, "trades": 4433, "taker_buy_base": 32018.61, "taker_buy_quote": 437508.5214 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 13.5, "high": 13.54, "low": 13.26, "close": 13.47, "volume": 28797.98, "close_time": 1756267199999, "quote_volume": 385979.7189, "trades": 3382, "taker_buy_base": 12317.4, "taker_buy_quote": 165112.0875 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 13.46, "high": 13.63, "low": 13.32, "close": 13.35, "volume": 28066.94, "close_time": 1756281599999, "quote_volume": 377569.1645, "trades": 3463, "taker_buy_base": 12859.74, "taker_buy_quote": 173331.9356 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 13.36, "high": 13.55, "low": 13.25, "close": 13.52, "volume": 39672.86, "close_time": 1756295999999, "quote_volume": 532678.0527, "trades": 3104, "taker_buy_base": 24837.97, "taker_buy_quote": 333645.0634 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 13.51, "high": 13.71, "low": 13.41, "close": 13.6, "volume": 43916.28, "close_time": 1756310399999, "quote_volume": 596232.8714, "trades": 4327, "taker_buy_base": 22851.17, "taker_buy_quote": 310198.5033 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 13.6, "high": 13.66, "low": 13.27, "close": 13.36, "volume": 39180.48, "close_time": 1756324799999, "quote_volume": 527926.2615, "trades": 3292, "taker_buy_base": 17013.77, "taker_buy_quote": 229307.7347 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 13.36, "high": 13.52, "low": 13.17, "close": 13.33, "volume": 69816.69, "close_time": 1756339199999, "quote_volume": 930263.3875, "trades": 5076, "taker_buy_base": 38635.97, "taker_buy_quote": 514859.8275 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 13.33, "high": 13.52, "low": 13.24, "close": 13.5, "volume": 18433.59, "close_time": 1756353599999, "quote_volume": 247050.1164, "trades": 1994, "taker_buy_base": 10750.91, "taker_buy_quote": 144184.3392 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 13.5, "high": 13.71, "low": 13.47, "close": 13.66, "volume": 24680.95, "close_time": 1756367999999, "quote_volume": 336524.1659, "trades": 1348, "taker_buy_base": 11827.98, "taker_buy_quote": 161358.1919 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 13.66, "high": 13.78, "low": 13.55, "close": 13.78, "volume": 30367.51, "close_time": 1756382399999, "quote_volume": 415060.4084, "trades": 1752, "taker_buy_base": 15741.12, "taker_buy_quote": 215460.8466 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 13.79, "high": 14.11, "low": 13.66, "close": 13.83, "volume": 91247.29, "close_time": 1756396799999, "quote_volume": 1270293.1508, "trades": 4328, "taker_buy_base": 47120.68, "taker_buy_quote": 655987.4669 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 13.83, "high": 14.04, "low": 13.58, "close": 13.78, "volume": 38381.34, "close_time": 1756411199999, "quote_volume": 530428.6741, "trades": 2545, "taker_buy_base": 17981.21, "taker_buy_quote": 248710.0001 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 13.78, "high": 14.19, "low": 13.75, "close": 14.03, "volume": 26749.45, "close_time": 1756425599999, "quote_volume": 374540.8093, "trades": 1829, "taker_buy_base": 13574.82, "taker_buy_quote": 189863.4989 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 14.03, "high": 14.04, "low": 13.66, "close": 13.7, "volume": 21529.15, "close_time": 1756439999999, "quote_volume": 297254.8783, "trades": 1391, "taker_buy_base": 11519.5, "taker_buy_quote": 159274.7452 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 13.69, "high": 13.73, "low": 13.23, "close": 13.3, "volume": 69738.18, "close_time": 1756454399999, "quote_volume": 935787.3661, "trades": 3652, "taker_buy_base": 31426.99, "taker_buy_quote": 421868.5267 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 13.3, "high": 13.36, "low": 12.99, "close": 13.27, "volume": 55009.52, "close_time": 1756468799999, "quote_volume": 723718.7908, "trades": 2516, "taker_buy_base": 28479.9, "taker_buy_quote": 374812.9659 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 13.27, "high": 13.68, "low": 12.86, "close": 13.01, "volume": 117909.23, "close_time": 1756483199999, "quote_volume": 1556119.8156, "trades": 5606, "taker_buy_base": 56041.82, "taker_buy_quote": 741549.8792 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 13.02, "high": 13.04, "low": 12.73, "close": 12.9, "volume": 66393.66, "close_time": 1756497599999, "quote_volume": 855590.7071, "trades": 3127, "taker_buy_base": 28653.98, "taker_buy_quote": 369536.6549 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 12.91, "high": 13.04, "low": 12.76, "close": 12.98, "volume": 44931.34, "close_time": 1756511999999, "quote_volume": 579921.4115, "trades": 2048, "taker_buy_base": 22818.06, "taker_buy_quote": 294597.2623 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 12.99, "high": 13.18, "low": 12.78, "close": 13.04, "volume": 21073.44, "close_time": 1756526399999, "quote_volume": 272888.9761, "trades": 1395, "taker_buy_base": 9634.86, "taker_buy_quote": 125115.1691 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 13.05, "high": 13.21, "low": 13.03, "close": 13.16, "volume": 13667.19, "close_time": 1756540799999, "quote_volume": 179581.0806, "trades": 911, "taker_buy_base": 7758.71, "taker_buy_quote": 102045.797 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 13.15, "high": 13.17, "low": 13.04, "close": 13.12, "volume": 14978.3, "close_time": 1756555199999, "quote_volume": 196312.3833, "trades": 988, "taker_buy_base": 6345.56, "taker_buy_quote": 83199.0657 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 13.13, "high": 13.13, "low": 12.84, "close": 13.04, "volume": 25200.39, "close_time": 1756569599999, "quote_volume": 326425.6308, "trades": 1264, "taker_buy_base": 8827.26, "taker_buy_quote": 114507.9154 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 13.03, "high": 13.05, "low": 12.87, "close": 12.92, "volume": 28999.45, "close_time": 1756583999999, "quote_volume": 374862.447, "trades": 1517, "taker_buy_base": 14071.61, "taker_buy_quote": 181869.595 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 12.93, "high": 12.94, "low": 12.84, "close": 12.89, "volume": 17703.51, "close_time": 1756598399999, "quote_volume": 227925.4216, "trades": 622, "taker_buy_base": 8019.72, "taker_buy_quote": 103313.5034 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 12.93, "high": 13.15, "low": 12.92, "close": 13.13, "volume": 19108.92, "close_time": 1756612799999, "quote_volume": 249872.6607, "trades": 971, "taker_buy_base": 8916.62, "taker_buy_quote": 116653.733 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 13.14, "high": 13.14, "low": 12.87, "close": 12.91, "volume": 19215.21, "close_time": 1756627199999, "quote_volume": 249694.3335, "trades": 1071, "taker_buy_base": 8632.68, "taker_buy_quote": 112042.6687 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 12.92, "high": 13.03, "low": 12.76, "close": 12.89, "volume": 27291.77, "close_time": 1756641599999, "quote_volume": 350875.7291, "trades": 1436, "taker_buy_base": 12513.97, "taker_buy_quote": 161107.6943 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 12.88, "high": 13.03, "low": 12.83, "close": 13.01, "volume": 27998.31, "close_time": 1756655999999, "quote_volume": 363018.5566, "trades": 1446, "taker_buy_base": 17298.79, "taker_buy_quote": 224289.7557 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 13.01, "high": 13.05, "low": 12.91, "close": 12.96, "volume": 17200.08, "close_time": 1756670399999, "quote_volume": 223101.1346, "trades": 976, "taker_buy_base": 5654.44, "taker_buy_quote": 73382.8933 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 12.95, "high": 13.03, "low": 12.71, "close": 12.71, "volume": 37731.77, "close_time": 1756684799999, "quote_volume": 486603.433, "trades": 1327, "taker_buy_base": 17338.86, "taker_buy_quote": 224129.5169 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 12.71, "high": 12.73, "low": 12.41, "close": 12.5, "volume": 45502.11, "close_time": 1756699199999, "quote_volume": 571949.5169, "trades": 2538, "taker_buy_base": 19689.05, "taker_buy_quote": 247854.2987 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 12.5, "high": 12.98, "low": 12.37, "close": 12.94, "volume": 42421.76, "close_time": 1756713599999, "quote_volume": 535636.1288, "trades": 1825, "taker_buy_base": 22547.04, "taker_buy_quote": 284716.4341 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 12.95, "high": 13.17, "low": 12.68, "close": 12.72, "volume": 69072.49, "close_time": 1756727999999, "quote_volume": 893944.2956, "trades": 3043, "taker_buy_base": 32567.7, "taker_buy_quote": 421846.5645 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 12.73, "high": 12.86, "low": 12.5, "close": 12.54, "volume": 53355.1, "close_time": 1756742399999, "quote_volume": 677731.6065, "trades": 2641, "taker_buy_base": 25198.77, "taker_buy_quote": 320916.47 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 12.56, "high": 12.65, "low": 12.4, "close": 12.64, "volume": 44826.04, "close_time": 1756756799999, "quote_volume": 560700.5886, "trades": 2211, "taker_buy_base": 27485.55, "taker_buy_quote": 343709.5068 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 12.65, "high": 12.66, "low": 12.15, "close": 12.46, "volume": 48084.46, "close_time": 1756771199999, "quote_volume": 593962.2191, "trades": 2382, "taker_buy_base": 22167.51, "taker_buy_quote": 273598.3588 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 12.47, "high": 12.78, "low": 12.39, "close": 12.74, "volume": 14319.73, "close_time": 1756785599999, "quote_volume": 180779.4317, "trades": 1124, "taker_buy_base": 6277.97, "taker_buy_quote": 79286.7183 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 12.75, "high": 12.92, "low": 12.65, "close": 12.69, "volume": 31403.9, "close_time": 1756799999999, "quote_volume": 402568.1405, "trades": 1323, "taker_buy_base": 12726.49, "taker_buy_quote": 163100.1625 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 12.69, "high": 12.88, "low": 12.68, "close": 12.73, "volume": 24361.27, "close_time": 1756814399999, "quote_volume": 311168.1857, "trades": 1258, "taker_buy_base": 12092.54, "taker_buy_quote": 154513.7608 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 12.75, "high": 13.22, "low": 12.37, "close": 12.67, "volume": 139357.71, "close_time": 1756828799999, "quote_volume": 1780041.5064, "trades": 4700, "taker_buy_base": 73648.61, "taker_buy_quote": 940644.5079 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 12.68, "high": 12.94, "low": 12.67, "close": 12.75, "volume": 38723.22, "close_time": 1756843199999, "quote_volume": 496248.2539, "trades": 1892, "taker_buy_base": 19805.29, "taker_buy_quote": 253892.2815 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 12.75, "high": 13.03, "low": 12.72, "close": 12.99, "volume": 33265.96, "close_time": 1756857599999, "quote_volume": 430256.9072, "trades": 1405, "taker_buy_base": 17942.68, "taker_buy_quote": 232229.8217 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 13.0, "high": 13.18, "low": 12.91, "close": 13.16, "volume": 22721.17, "close_time": 1756871999999, "quote_volume": 296764.5563, "trades": 1390, "taker_buy_base": 10685.8, "taker_buy_quote": 139820.2749 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 13.16, "high": 13.19, "low": 12.92, "close": 13.06, "volume": 44271.68, "close_time": 1756886399999, "quote_volume": 576770.8765, "trades": 1950, "taker_buy_base": 19939.79, "taker_buy_quote": 259610.6274 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 13.06, "high": 13.29, "low": 13.03, "close": 13.2, "volume": 37826.92, "close_time": 1756900799999, "quote_volume": 498516.1488, "trades": 2314, "taker_buy_base": 18247.51, "taker_buy_quote": 240505.6652 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 13.2, "high": 13.42, "low": 13.09, "close": 13.35, "volume": 44593.79, "close_time": 1756915199999, "quote_volume": 592943.4612, "trades": 2790, "taker_buy_base": 25773.46, "taker_buy_quote": 342572.2962 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 13.35, "high": 13.41, "low": 13.23, "close": 13.4, "volume": 28558.33, "close_time": 1756929599999, "quote_volume": 381012.5408, "trades": 1611, "taker_buy_base": 12712.19, "taker_buy_quote": 169637.0485 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 13.4, "high": 13.41, "low": 13.18, "close": 13.23, "volume": 18920.79, "close_time": 1756943999999, "quote_volume": 251269.0844, "trades": 908, "taker_buy_base": 9176.08, "taker_buy_quote": 121990.723 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 13.24, "high": 13.3, "low": 13.04, "close": 13.06, "volume": 15268.11, "close_time": 1756958399999, "quote_volume": 201196.3344, "trades": 828, "taker_buy_base": 7497.86, "taker_buy_quote": 99079.3128 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 13.06, "high": 13.12, "low": 12.82, "close": 12.91, "volume": 37522.51, "close_time": 1756972799999, "quote_volume": 484750.3792, "trades": 1686, "taker_buy_base": 16229.03, "taker_buy_quote": 209911.7215 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 12.91, "high": 13.02, "low": 12.68, "close": 12.71, "volume": 40737.34, "close_time": 1756987199999, "quote_volume": 524389.5835, "trades": 2070, "taker_buy_base": 19001.15, "taker_buy_quote": 244815.3947 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 12.71, "high": 12.86, "low": 12.51, "close": 12.56, "volume": 106063.76, "close_time": 1757001599999, "quote_volume": 1337449.1868, "trades": 3164, "taker_buy_base": 76102.64, "taker_buy_quote": 958463.8387 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 12.55, "high": 12.61, "low": 12.37, "close": 12.39, "volume": 46148.48, "close_time": 1757015999999, "quote_volume": 575455.8015, "trades": 1670, "taker_buy_base": 24455.29, "taker_buy_quote": 305168.0843 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 12.38, "high": 12.65, "low": 12.38, "close": 12.45, "volume": 33267.09, "close_time": 1757030399999, "quote_volume": 417342.4122, "trades": 1269, "taker_buy_base": 15187.74, "taker_buy_quote": 190452.6577 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 12.45, "high": 12.57, "low": 12.43, "close": 12.56, "volume": 21347.24, "close_time": 1757044799999, "quote_volume": 267048.5951, "trades": 973, "taker_buy_base": 10081.82, "taker_buy_quote": 126108.2175 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 12.57, "high": 12.8, "low": 12.5, "close": 12.8, "volume": 27930.22, "close_time": 1757059199999, "quote_volume": 351575.2174, "trades": 1288, "taker_buy_base": 18077.81, "taker_buy_quote": 227603.4205 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 12.8, "high": 12.88, "low": 12.61, "close": 12.86, "volume": 35306.12, "close_time": 1757073599999, "quote_volume": 449862.9879, "trades": 1390, "taker_buy_base": 15619.01, "taker_buy_quote": 199224.7662 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 12.86, "high": 13.18, "low": 12.58, "close": 12.69, "volume": 201165.2, "close_time": 1757087999999, "quote_volume": 2609884.2482, "trades": 7343, "taker_buy_base": 68288.09, "taker_buy_quote": 882278.5631 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 12.7, "high": 12.97, "low": 12.65, "close": 12.95, "volume": 20159.98, "close_time": 1757102399999, "quote_volume": 259250.0345, "trades": 1274, "taker_buy_base": 10016.04, "taker_buy_quote": 128968.424 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 12.96, "high": 13.11, "low": 12.93, "close": 13.01, "volume": 31016.36, "close_time": 1757116799999, "quote_volume": 404023.5866, "trades": 1623, "taker_buy_base": 17044.09, "taker_buy_quote": 222093.8736 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 13.0, "high": 13.19, "low": 12.98, "close": 13.13, "volume": 11136.42, "close_time": 1757131199999, "quote_volume": 145763.6615, "trades": 755, "taker_buy_base": 6263.64, "taker_buy_quote": 81958.5405 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 13.12, "high": 13.12, "low": 12.93, "close": 13.0, "volume": 16017.61, "close_time": 1757145599999, "quote_volume": 207838.5076, "trades": 874, "taker_buy_base": 6196.77, "taker_buy_quote": 80439.3638 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 13.0, "high": 13.01, "low": 12.85, "close": 12.92, "volume": 11738.25, "close_time": 1757159999999, "quote_volume": 151602.798, "trades": 742, "taker_buy_base": 5417.44, "taker_buy_quote": 70018.8877 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 12.92, "high": 13.05, "low": 12.9, "close": 12.94, "volume": 10638.8, "close_time": 1757174399999, "quote_volume": 138060.9381, "trades": 806, "taker_buy_base": 4958.47, "taker_buy_quote": 64302.3947 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 12.94, "high": 13.06, "low": 12.8, "close": 12.81, "volume": 26769.2, "close_time": 1757188799999, "quote_volume": 345664.3947, "trades": 1327, "taker_buy_base": 14107.49, "taker_buy_quote": 182056.3793 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 12.81, "high": 12.99, "low": 12.8, "close": 12.93, "volume": 8295.98, "close_time": 1757203199999, "quote_volume": 107092.3546, "trades": 656, "taker_buy_base": 4260.3, "taker_buy_quote": 55042.7038 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 12.92, "high": 13.11, "low": 12.9, "close": 13.08, "volume": 6326.47, "close_time": 1757217599999, "quote_volume": 82514.408, "trades": 644, "taker_buy_base": 2776.61, "taker_buy_quote": 36223.7536 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 13.09, "high": 13.26, "low": 13.01, "close": 13.05, "volume": 22578.67, "close_time": 1757231999999, "quote_volume": 296590.5597, "trades": 1043, "taker_buy_base": 12436.12, "taker_buy_quote": 163555.6443 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 13.05, "high": 13.11, "low": 12.97, "close": 13.06, "volume": 8239.11, "close_time": 1757246399999, "quote_volume": 107348.0898, "trades": 717, "taker_buy_base": 4134.79, "taker_buy_quote": 53871.2927 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 13.06, "high": 13.15, "low": 13.0, "close": 13.09, "volume": 25359.07, "close_time": 1757260799999, "quote_volume": 332170.0883, "trades": 1216, "taker_buy_base": 13199.32, "taker_buy_quote": 172946.895 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 13.08, "high": 13.1, "low": 12.89, "close": 12.97, "volume": 26157.98, "close_time": 1757275199999, "quote_volume": 339744.7536, "trades": 1032, "taker_buy_base": 13924.2, "taker_buy_quote": 180878.4939 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 12.97, "high": 13.17, "low": 12.92, "close": 13.03, "volume": 20706.84, "close_time": 1757289599999, "quote_volume": 270399.0125, "trades": 1273, "taker_buy_base": 9432.77, "taker_buy_quote": 123187.0522 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 13.03, "high": 13.31, "low": 12.94, "close": 13.2, "volume": 19284.46, "close_time": 1757303999999, "quote_volume": 253168.1581, "trades": 1331, "taker_buy_base": 10557.94, "taker_buy_quote": 138651.3382 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 13.2, "high": 13.21, "low": 13.04, "close": 13.12, "volume": 19254.32, "close_time": 1757318399999, "quote_volume": 252733.5277, "trades": 1263, "taker_buy_base": 10185.67, "taker_buy_quote": 133743.0598 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 13.13, "high": 13.47, "low": 13.13, "close": 13.34, "volume": 40042.31, "close_time": 1757332799999, "quote_volume": 534060.5826, "trades": 2166, "taker_buy_base": 23617.53, "taker_buy_quote": 315055.4995 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 13.34, "high": 13.63, "low": 13.32, "close": 13.62, "volume": 36659.99, "close_time": 1757347199999, "quote_volume": 494525.5869, "trades": 2620, "taker_buy_base": 20029.32, "taker_buy_quote": 270193.3112 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 13.61, "high": 13.73, "low": 13.39, "close": 13.43, "volume": 47528.25, "close_time": 1757361599999, "quote_volume": 643839.153, "trades": 2966, "taker_buy_base": 19896.22, "taker_buy_quote": 269696.2185 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 13.43, "high": 13.66, "low": 13.38, "close": 13.58, "volume": 18838.85, "close_time": 1757375999999, "quote_volume": 255449.134, "trades": 1336, "taker_buy_base": 9833.67, "taker_buy_quote": 133404.2756 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 13.58, "high": 13.8, "low": 13.48, "close": 13.71, "volume": 20659.0, "close_time": 1757390399999, "quote_volume": 282043.9993, "trades": 2318, "taker_buy_base": 9665.42, "taker_buy_quote": 131991.5159 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 13.7, "high": 14.1, "low": 13.64, "close": 14.01, "volume": 51013.87, "close_time": 1757404799999, "quote_volume": 708431.9037, "trades": 3317, "taker_buy_base": 26890.86, "taker_buy_quote": 373508.5125 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 14.02, "high": 14.18, "low": 13.97, "close": 14.02, "volume": 40438.17, "close_time": 1757419199999, "quote_volume": 568669.3124, "trades": 2602, "taker_buy_base": 19707.26, "taker_buy_quote": 277321.3812 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 14.03, "high": 14.56, "low": 13.86, "close": 13.96, "volume": 152125.38, "close_time": 1757433599999, "quote_volume": 2156339.9401, "trades": 9785, "taker_buy_base": 74016.93, "taker_buy_quote": 1050461.5577 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 13.97, "high": 14.14, "low": 13.83, "close": 14.05, "volume": 35149.3, "close_time": 1757447999999, "quote_volume": 491238.4847, "trades": 3035, "taker_buy_base": 15772.82, "taker_buy_quote": 220574.5719 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 14.05, "high": 14.21, "low": 13.96, "close": 14.02, "volume": 40056.74, "close_time": 1757462399999, "quote_volume": 563656.745, "trades": 2394, "taker_buy_base": 22035.94, "taker_buy_quote": 310238.5572 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 14.03, "high": 14.18, "low": 13.91, "close": 14.06, "volume": 18483.38, "close_time": 1757476799999, "quote_volume": 260013.675, "trades": 1817, "taker_buy_base": 8355.61, "taker_buy_quote": 117579.8783 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 14.06, "high": 14.07, "low": 13.84, "close": 13.94, "volume": 34602.03, "close_time": 1757491199999, "quote_volume": 482779.0428, "trades": 2502, "taker_buy_base": 15556.86, "taker_buy_quote": 217040.4717 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 13.95, "high": 14.09, "low": 13.81, "close": 13.87, "volume": 36798.37, "close_time": 1757505599999, "quote_volume": 513034.7766, "trades": 2141, "taker_buy_base": 18609.34, "taker_buy_quote": 259420.5851 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 13.87, "high": 14.29, "low": 13.84, "close": 14.05, "volume": 109213.87, "close_time": 1757519999999, "quote_volume": 1539203.0786, "trades": 5413, "taker_buy_base": 55684.63, "taker_buy_quote": 784687.0773 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 14.06, "high": 14.09, "low": 13.74, "close": 13.83, "volume": 38178.94, "close_time": 1757534399999, "quote_volume": 531187.8853, "trades": 2254, "taker_buy_base": 17165.19, "taker_buy_quote": 239112.9827 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 13.82, "high": 13.96, "low": 13.81, "close": 13.92, "volume": 17454.49, "close_time": 1757548799999, "quote_volume": 242364.5087, "trades": 1326, "taker_buy_base": 9350.32, "taker_buy_quote": 129819.499 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 13.91, "high": 14.21, "low": 13.91, "close": 14.2, "volume": 16195.44, "close_time": 1757563199999, "quote_volume": 228084.0092, "trades": 1461, "taker_buy_base": 8989.21, "taker_buy_quote": 126580.7421 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 14.2, "high": 14.41, "low": 14.06, "close": 14.25, "volume": 42812.88, "close_time": 1757577599999, "quote_volume": 609365.2272, "trades": 3091, "taker_buy_base": 19640.86, "taker_buy_quote": 279493.3501 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 14.25, "high": 14.28, "low": 14.09, "close": 14.11, "volume": 42225.69, "close_time": 1757591999999, "quote_volume": 598521.8853, "trades": 2491, "taker_buy_base": 22272.95, "taker_buy_quote": 315515.8251 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 14.12, "high": 14.28, "low": 13.86, "close": 13.97, "volume": 77064.45, "close_time": 1757606399999, "quote_volume": 1081913.6004, "trades": 4569, "taker_buy_base": 38154.84, "taker_buy_quote": 536220.6838 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 13.99, "high": 14.15, "low": 13.99, "close": 14.13, "volume": 18865.32, "close_time": 1757620799999, "quote_volume": 265881.0409, "trades": 1414, "taker_buy_base": 9402.06, "taker_buy_quote": 132551.244 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 14.11, "high": 14.26, "low": 14.08, "close": 14.22, "volume": 20196.92, "close_time": 1757635199999, "quote_volume": 286316.9783, "trades": 1330, "taker_buy_base": 11481.38, "taker_buy_quote": 162795.4423 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 14.23, "high": 14.34, "low": 14.08, "close": 14.13, "volume": 18940.68, "close_time": 1757649599999, "quote_volume": 268760.9206, "trades": 1457, "taker_buy_base": 6385.08, "taker_buy_quote": 90649.8198 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 14.14, "high": 14.39, "low": 14.09, "close": 14.29, "volume": 31965.04, "close_time": 1757663999999, "quote_volume": 455872.3041, "trades": 1923, "taker_buy_base": 15243.37, "taker_buy_quote": 217436.1904 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 14.28, "high": 14.29, "low": 14.09, "close": 14.1, "volume": 22288.92, "close_time": 1757678399999, "quote_volume": 316850.8886, "trades": 1763, "taker_buy_base": 10784.72, "taker_buy_quote": 153358.1968 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 14.1, "high": 14.26, "low": 14.02, "close": 14.15, "volume": 41860.93, "close_time": 1757692799999, "quote_volume": 592700.8219, "trades": 2549, "taker_buy_base": 27306.33, "taker_buy_quote": 386801.5706 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 14.16, "high": 14.47, "low": 14.15, "close": 14.45, "volume": 36911.38, "close_time": 1757707199999, "quote_volume": 530776.375, "trades": 2554, "taker_buy_base": 18724.71, "taker_buy_quote": 269418.1054 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 14.45, "high": 14.53, "low": 14.32, "close": 14.47, "volume": 30776.35, "close_time": 1757721599999, "quote_volume": 443519.7009, "trades": 1732, "taker_buy_base": 15617.8, "taker_buy_quote": 225214.4606 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 14.47, "high": 14.6, "low": 14.35, "close": 14.55, "volume": 15203.33, "close_time": 1757735999999, "quote_volume": 220043.2683, "trades": 1370, "taker_buy_base": 8029.35, "taker_buy_quote": 116195.8983 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 14.55, "high": 14.67, "low": 14.47, "close": 14.63, "volume": 25553.89, "close_time": 1757750399999, "quote_volume": 372605.0362, "trades": 1471, "taker_buy_base": 11831.36, "taker_buy_quote": 172550.2149 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 14.63, "high": 14.85, "low": 14.62, "close": 14.85, "volume": 42334.45, "close_time": 1757764799999, "quote_volume": 624939.5936, "trades": 2422, "taker_buy_base": 21500.06, "taker_buy_quote": 317341.2758 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 14.85, "high": 14.89, "low": 14.42, "close": 14.57, "volume": 54168.45, "close_time": 1757779199999, "quote_volume": 795690.426, "trades": 2932, "taker_buy_base": 27573.27, "taker_buy_quote": 405542.9236 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 14.56, "high": 14.62, "low": 14.28, "close": 14.46, "volume": 35930.24, "close_time": 1757793599999, "quote_volume": 519131.8089, "trades": 2645, "taker_buy_base": 15058.33, "taker_buy_quote": 217515.2442 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 14.46, "high": 14.61, "low": 14.45, "close": 14.54, "volume": 15586.49, "close_time": 1757807999999, "quote_volume": 226569.0309, "trades": 1060, "taker_buy_base": 9650.34, "taker_buy_quote": 140319.0484 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 14.54, "high": 14.55, "low": 14.29, "close": 14.32, "volume": 14028.64, "close_time": 1757822399999, "quote_volume": 202337.5185, "trades": 1467, "taker_buy_base": 6080.7, "taker_buy_quote": 87750.6221 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 14.32, "high": 14.42, "low": 14.16, "close": 14.26, "volume": 18390.98, "close_time": 1757836799999, "quote_volume": 262792.2156, "trades": 1345, "taker_buy_base": 5747.49, "taker_buy_quote": 82145.3282 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 14.26, "high": 14.35, "low": 14.03, "close": 14.05, "volume": 37564.64, "close_time": 1757851199999, "quote_volume": 534557.0846, "trades": 1736, "taker_buy_base": 21043.48, "taker_buy_quote": 299738.1549 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 14.05, "high": 14.14, "low": 13.83, "close": 13.92, "volume": 41240.12, "close_time": 1757865599999, "quote_volume": 575901.0776, "trades": 2820, "taker_buy_base": 20321.43, "taker_buy_quote": 284068.4286 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 13.9, "high": 14.16, "low": 13.9, "close": 14.08, "volume": 18678.94, "close_time": 1757879999999, "quote_volume": 262573.8431, "trades": 1377, "taker_buy_base": 9813.83, "taker_buy_quote": 137918.2167 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 14.08, "high": 14.32, "low": 14.04, "close": 14.07, "volume": 22138.39, "close_time": 1757894399999, "quote_volume": 313623.2319, "trades": 1589, "taker_buy_base": 9086.51, "taker_buy_quote": 128811.0272 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 14.07, "high": 14.28, "low": 13.97, "close": 14.2, "volume": 16985.36, "close_time": 1757908799999, "quote_volume": 240042.1013, "trades": 1542, "taker_buy_base": 6822.57, "taker_buy_quote": 96396.3353 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 14.19, "high": 14.32, "low": 13.8, "close": 13.85, "volume": 33572.93, "close_time": 1757923199999, "quote_volume": 472281.9008, "trades": 2360, "taker_buy_base": 14112.57, "taker_buy_quote": 199006.7819 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 13.85, "high": 13.85, "low": 13.48, "close": 13.6, "volume": 64986.31, "close_time": 1757937599999, "quote_volume": 885147.7198, "trades": 3397, "taker_buy_base": 32906.17, "taker_buy_quote": 448365.9541 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 13.6, "high": 13.65, "low": 13.31, "close": 13.42, "volume": 35826.35, "close_time": 1757951999999, "quote_volume": 484084.3439, "trades": 2828, "taker_buy_base": 18762.07, "taker_buy_quote": 253915.5096 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 13.41, "high": 13.5, "low": 13.26, "close": 13.43, "volume": 23436.05, "close_time": 1757966399999, "quote_volume": 313546.6641, "trades": 1658, "taker_buy_base": 12722.88, "taker_buy_quote": 170365.9007 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 13.42, "high": 13.56, "low": 13.42, "close": 13.52, "volume": 17734.12, "close_time": 1757980799999, "quote_volume": 239307.7024, "trades": 977, "taker_buy_base": 7676.29, "taker_buy_quote": 103657.7228 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 13.52, "high": 13.56, "low": 13.4, "close": 13.4, "volume": 7949.45, "close_time": 1757995199999, "quote_volume": 107129.595, "trades": 715, "taker_buy_base": 3362.59, "taker_buy_quote": 45341.1216 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 13.39, "high": 13.59, "low": 13.29, "close": 13.56, "volume": 13983.68, "close_time": 1758009599999, "quote_volume": 188449.9322, "trades": 1309, "taker_buy_base": 7421.37, "taker_buy_quote": 100139.0696 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 13.6, "high": 13.73, "low": 13.58, "close": 13.6, "volume": 25926.3, "close_time": 1758023999999, "quote_volume": 353524.5009, "trades": 2141, "taker_buy_base": 10687.37, "taker_buy_quote": 145784.7519 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 13.6, "high": 13.74, "low": 13.37, "close": 13.69, "volume": 29074.02, "close_time": 1758038399999, "quote_volume": 393846.6233, "trades": 2400, "taker_buy_base": 14128.82, "taker_buy_quote": 191466.268 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 13.7, "high": 13.82, "low": 13.59, "close": 13.78, "volume": 21413.56, "close_time": 1758052799999, "quote_volume": 294277.6851, "trades": 1661, "taker_buy_base": 10109.74, "taker_buy_quote": 138917.6985 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 13.76, "high": 13.91, "low": 13.75, "close": 13.8, "volume": 10651.94, "close_time": 1758067199999, "quote_volume": 147220.9874, "trades": 894, "taker_buy_base": 4727.91, "taker_buy_quote": 65345.4826 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 13.8, "high": 13.97, "low": 13.74, "close": 13.78, "volume": 20899.46, "close_time": 1758081599999, "quote_volume": 288958.3226, "trades": 1378, "taker_buy_base": 9979.46, "taker_buy_quote": 137988.0903 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 13.78, "high": 13.9, "low": 13.63, "close": 13.86, "volume": 20513.41, "close_time": 1758095999999, "quote_volume": 282249.1574, "trades": 1822, "taker_buy_base": 9372.41, "taker_buy_quote": 129157.7393 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 13.86, "high": 13.9, "low": 13.69, "close": 13.81, "volume": 35020.03, "close_time": 1758110399999, "quote_volume": 483006.8333, "trades": 2001, "taker_buy_base": 18084.07, "taker_buy_quote": 249460.0774 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 13.81, "high": 13.88, "low": 13.63, "close": 13.67, "volume": 28185.04, "close_time": 1758124799999, "quote_volume": 387099.2554, "trades": 1835, "taker_buy_base": 11304.45, "taker_buy_quote": 155271.7271 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 13.66, "high": 14.2, "low": 13.57, "close": 14.16, "volume": 100153.6, "close_time": 1758139199999, "quote_volume": 1387425.2914, "trades": 6339, "taker_buy_base": 51992.6, "taker_buy_quote": 721227.8341 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 14.16, "high": 14.54, "low": 13.98, "close": 14.42, "volume": 50134.3, "close_time": 1758153599999, "quote_volume": 716649.235, "trades": 3456, "taker_buy_base": 23547.44, "taker_buy_quote": 336858.0802 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 14.43, "high": 14.58, "low": 14.34, "close": 14.5, "volume": 20100.41, "close_time": 1758167999999, "quote_volume": 290920.5025, "trades": 1622, "taker_buy_base": 9512.54, "taker_buy_quote": 137757.0018 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 14.51, "high": 14.52, "low": 14.25, "close": 14.42, "volume": 25500.63, "close_time": 1758182399999, "quote_volume": 367485.3651, "trades": 1797, "taker_buy_base": 8541.48, "taker_buy_quote": 123134.4885 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 14.43, "high": 14.53, "low": 14.4, "close": 14.43, "volume": 28828.26, "close_time": 1758196799999, "quote_volume": 416732.9632, "trades": 1757, "taker_buy_base": 12935.02, "taker_buy_quote": 187057.3793 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 14.44, "high": 14.65, "low": 14.38, "close": 14.54, "volume": 35637.84, "close_time": 1758211199999, "quote_volume": 516496.1211, "trades": 2379, "taker_buy_base": 19926.43, "taker_buy_quote": 288853.9989 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 14.54, "high": 14.67, "low": 14.46, "close": 14.59, "volume": 64859.77, "close_time": 1758225599999, "quote_volume": 946088.1804, "trades": 2980, "taker_buy_base": 28658.2, "taker_buy_quote": 418012.9992 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 14.59, "high": 14.8, "low": 14.59, "close": 14.72, "volume": 98781.13, "close_time": 1758239999999, "quote_volume": 1452844.0704, "trades": 3717, "taker_buy_base": 51682.87, "taker_buy_quote": 759918.582 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 14.73, "high": 14.87, "low": 14.54, "close": 14.57, "volume": 37800.74, "close_time": 1758254399999, "quote_volume": 556797.0709, "trades": 2375, "taker_buy_base": 20239.74, "taker_buy_quote": 298621.7612 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 14.57, "high": 14.57, "low": 14.3, "close": 14.4, "volume": 42040.59, "close_time": 1758268799999, "quote_volume": 606410.0928, "trades": 2584, "taker_buy_base": 20278.4, "taker_buy_quote": 292529.0101 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 14.4, "high": 14.51, "low": 14.1, "close": 14.16, "volume": 40802.21, "close_time": 1758283199999, "quote_volume": 584357.0871, "trades": 2463, "taker_buy_base": 20223.75, "taker_buy_quote": 289428.9867 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 14.16, "high": 14.33, "low": 13.98, "close": 14.08, "volume": 40507.05, "close_time": 1758297599999, "quote_volume": 574486.3847, "trades": 2829, "taker_buy_base": 21237.71, "taker_buy_quote": 301350.5759 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 14.09, "high": 14.17, "low": 13.86, "close": 13.94, "volume": 29879.74, "close_time": 1758311999999, "quote_volume": 418733.7502, "trades": 2135, "taker_buy_base": 11859.87, "taker_buy_quote": 166322.1902 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 13.93, "high": 14.02, "low": 13.73, "close": 13.86, "volume": 20704.75, "close_time": 1758326399999, "quote_volume": 287828.4861, "trades": 1315, "taker_buy_base": 10204.69, "taker_buy_quote": 141867.7337 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 13.86, "high": 13.95, "low": 13.77, "close": 13.9, "volume": 7653.53, "close_time": 1758340799999, "quote_volume": 106132.572, "trades": 692, "taker_buy_base": 3049.78, "taker_buy_quote": 42277.0552 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 13.9, "high": 13.99, "low": 13.87, "close": 13.99, "volume": 17231.94, "close_time": 1758355199999, "quote_volume": 240079.7288, "trades": 1179, "taker_buy_base": 7832.85, "taker_buy_quote": 109180.0146 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 13.98, "high": 13.98, "low": 13.7, "close": 13.79, "volume": 28300.19, "close_time": 1758369599999, "quote_volume": 391615.685, "trades": 1771, "taker_buy_base": 12333.49, "taker_buy_quote": 170647.0177 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 13.78, "high": 14.06, "low": 13.72, "close": 13.95, "volume": 17090.78, "close_time": 1758383999999, "quote_volume": 237433.6419, "trades": 1257, "taker_buy_base": 9789.56, "taker_buy_quote": 136047.5987 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 13.96, "high": 14.02, "low": 13.78, "close": 13.84, "volume": 39285.04, "close_time": 1758398399999, "quote_volume": 544585.8783, "trades": 1189, "taker_buy_base": 24408.55, "taker_buy_quote": 338325.9714 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 13.84, "high": 13.96, "low": 13.83, "close": 13.86, "volume": 16405.88, "close_time": 1758412799999, "quote_volume": 227733.0821, "trades": 727, "taker_buy_base": 7350.58, "taker_buy_quote": 102102.1538 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 13.86, "high": 13.92, "low": 13.78, "close": 13.91, "volume": 7338.76, "close_time": 1758427199999, "quote_volume": 101659.5223, "trades": 642, "taker_buy_base": 3610.14, "taker_buy_quote": 50026.525 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 13.91, "high": 14.04, "low": 13.86, "close": 13.94, "volume": 17674.91, "close_time": 1758441599999, "quote_volume": 247035.3788, "trades": 1049, "taker_buy_base": 7682.99, "taker_buy_quote": 107371.2178 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 13.94, "high": 13.97, "low": 13.64, "close": 13.71, "volume": 19429.52, "close_time": 1758455999999, "quote_volume": 267447.161, "trades": 1280, "taker_buy_base": 8221.34, "taker_buy_quote": 113298.1406 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 13.71, "high": 13.81, "low": 13.66, "close": 13.67, "volume": 11786.5, "close_time": 1758470399999, "quote_volume": 161950.0585, "trades": 778, "taker_buy_base": 5375.11, "taker_buy_quote": 73823.2419 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 13.66, "high": 13.71, "low": 13.51, "close": 13.65, "volume": 31149.42, "close_time": 1758484799999, "quote_volume": 424044.8053, "trades": 1533, "taker_buy_base": 12498.12, "taker_buy_quote": 170358.2495 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 13.66, "high": 13.68, "low": 13.53, "close": 13.58, "volume": 9984.96, "close_time": 1758499199999, "quote_volume": 135889.7203, "trades": 810, "taker_buy_base": 4880.44, "taker_buy_quote": 66395.663 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 13.57, "high": 13.63, "low": 12.98, "close": 13.08, "volume": 62787.57, "close_time": 1758513599999, "quote_volume": 830583.8113, "trades": 3278, "taker_buy_base": 24862.45, "taker_buy_quote": 328431.1487 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 13.08, "high": 13.12, "low": 12.1, "close": 12.43, "volume": 158384.38, "close_time": 1758527999999, "quote_volume": 1978074.901, "trades": 7379, "taker_buy_base": 70381.22, "taker_buy_quote": 877099.431 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 12.43, "high": 12.54, "low": 12.24, "close": 12.31, "volume": 51146.77, "close_time": 1758542399999, "quote_volume": 632054.1189, "trades": 2167, "taker_buy_base": 23459.89, "taker_buy_quote": 290149.8139 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 12.31, "high": 12.53, "low": 12.26, "close": 12.3, "volume": 47905.64, "close_time": 1758556799999, "quote_volume": 593578.771, "trades": 3060, "taker_buy_base": 25613.28, "taker_buy_quote": 317544.1132 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 12.3, "high": 12.36, "low": 12.1, "close": 12.15, "volume": 28238.52, "close_time": 1758571199999, "quote_volume": 345450.7437, "trades": 1604, "taker_buy_base": 11650.87, "taker_buy_quote": 142644.9489 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 12.14, "high": 12.41, "low": 12.12, "close": 12.38, "volume": 17345.13, "close_time": 1758585599999, "quote_volume": 213466.0071, "trades": 1060, "taker_buy_base": 9682.63, "taker_buy_quote": 119254.6754 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 12.38, "high": 12.46, "low": 12.08, "close": 12.32, "volume": 18557.78, "close_time": 1758599999999, "quote_volume": 227696.5421, "trades": 992, "taker_buy_base": 8924.86, "taker_buy_quote": 109508.5671 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 12.33, "high": 12.53, "low": 12.19, "close": 12.47, "volume": 28557.71, "close_time": 1758614399999, "quote_volume": 354034.201, "trades": 1693, "taker_buy_base": 19486.47, "taker_buy_quote": 241584.4279 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 12.47, "high": 12.59, "low": 12.38, "close": 12.44, "volume": 33212.29, "close_time": 1758628799999, "quote_volume": 413964.8133, "trades": 1675, "taker_buy_base": 15245.16, "taker_buy_quote": 190118.4239 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 12.43, "high": 12.5, "low": 12.31, "close": 12.44, "volume": 21410.03, "close_time": 1758643199999, "quote_volume": 266595.9222, "trades": 1128, "taker_buy_base": 14236.22, "taker_buy_quote": 177419.9025 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 12.44, "high": 12.53, "low": 12.14, "close": 12.19, "volume": 86206.28, "close_time": 1758657599999, "quote_volume": 1064875.2711, "trades": 2811, "taker_buy_base": 53856.54, "taker_buy_quote": 665939.6476 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 12.19, "high": 12.33, "low": 12.12, "close": 12.15, "volume": 22422.76, "close_time": 1758671999999, "quote_volume": 274190.0439, "trades": 1355, "taker_buy_base": 13301.21, "taker_buy_quote": 162700.9064 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 12.15, "high": 12.34, "low": 12.04, "close": 12.11, "volume": 24435.53, "close_time": 1758686399999, "quote_volume": 298398.5741, "trades": 1583, "taker_buy_base": 11605.64, "taker_buy_quote": 141824.2167 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 12.09, "high": 12.45, "low": 11.88, "close": 12.42, "volume": 39968.91, "close_time": 1758700799999, "quote_volume": 486163.8348, "trades": 2400, "taker_buy_base": 20373.33, "taker_buy_quote": 248064.1392 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 12.43, "high": 12.49, "low": 12.38, "close": 12.45, "volume": 16561.53, "close_time": 1758715199999, "quote_volume": 205792.8002, "trades": 1122, "taker_buy_base": 7527.54, "taker_buy_quote": 93514.9749 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 12.46, "high": 12.77, "low": 12.38, "close": 12.53, "volume": 71996.81, "close_time": 1758729599999, "quote_volume": 904590.8276, "trades": 3031, "taker_buy_base": 36076.15, "taker_buy_quote": 453199.137 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 12.55, "high": 12.59, "low": 12.44, "close": 12.49, "volume": 23738.08, "close_time": 1758743999999, "quote_volume": 297349.646, "trades": 1020, "taker_buy_base": 10687.51, "taker_buy_quote": 133958.3747 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 12.49, "high": 12.53, "low": 12.36, "close": 12.4, "volume": 15912.95, "close_time": 1758758399999, "quote_volume": 198047.4996, "trades": 834, "taker_buy_base": 9956.92, "taker_buy_quote": 123854.6078 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 12.41, "high": 12.45, "low": 12.1, "close": 12.18, "volume": 21254.45, "close_time": 1758772799999, "quote_volume": 260675.7052, "trades": 1206, "taker_buy_base": 10360.09, "taker_buy_quote": 127111.0879 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 12.19, "high": 12.24, "low": 11.89, "close": 11.94, "volume": 30114.47, "close_time": 1758787199999, "quote_volume": 361624.5444, "trades": 1486, "taker_buy_base": 13320.57, "taker_buy_quote": 159990.42 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 11.94, "high": 12.03, "low": 11.74, "close": 11.79, "volume": 33679.89, "close_time": 1758801599999, "quote_volume": 400357.3482, "trades": 1875, "taker_buy_base": 16786.87, "taker_buy_quote": 199740.8937 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 11.8, "high": 12.05, "low": 11.54, "close": 11.83, "volume": 56387.78, "close_time": 1758815999999, "quote_volume": 664509.6456, "trades": 3101, "taker_buy_base": 30079.52, "taker_buy_quote": 354717.4797 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 11.84, "high": 11.86, "low": 11.14, "close": 11.53, "volume": 90627.61, "close_time": 1758830399999, "quote_volume": 1039861.0891, "trades": 4370, "taker_buy_base": 39436.94, "taker_buy_quote": 452687.9609 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 11.54, "high": 11.57, "low": 11.26, "close": 11.36, "volume": 26115.34, "close_time": 1758844799999, "quote_volume": 298686.0654, "trades": 1350, "taker_buy_base": 12579.97, "taker_buy_quote": 143880.1713 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 11.37, "high": 11.63, "low": 11.34, "close": 11.62, "volume": 14187.98, "close_time": 1758859199999, "quote_volume": 163186.7623, "trades": 1154, "taker_buy_base": 8396.31, "taker_buy_quote": 96541.4145 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 11.62, "high": 11.65, "low": 11.45, "close": 11.63, "volume": 27491.18, "close_time": 1758873599999, "quote_volume": 318325.6681, "trades": 1354, "taker_buy_base": 10707.02, "taker_buy_quote": 123920.6766 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 11.63, "high": 11.73, "low": 11.35, "close": 11.46, "volume": 42346.42, "close_time": 1758887999999, "quote_volume": 485800.1769, "trades": 1598, "taker_buy_base": 24636.6, "taker_buy_quote": 282910.0031 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 11.45, "high": 11.66, "low": 11.31, "close": 11.63, "volume": 42260.73, "close_time": 1758902399999, "quote_volume": 485519.3657, "trades": 2451, "taker_buy_base": 22017.78, "taker_buy_quote": 253310.8403 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 11.62, "high": 11.97, "low": 11.6, "close": 11.81, "volume": 37317.05, "close_time": 1758916799999, "quote_volume": 441223.2259, "trades": 1949, "taker_buy_base": 19464.3, "taker_buy_quote": 230006.5204 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 11.8, "high": 11.89, "low": 11.78, "close": 11.84, "volume": 12185.15, "close_time": 1758931199999, "quote_volume": 144108.2977, "trades": 746, "taker_buy_base": 5711.6, "taker_buy_quote": 67531.498 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 11.83, "high": 11.83, "low": 11.73, "close": 11.73, "volume": 9580.67, "close_time": 1758945599999, "quote_volume": 112871.1562, "trades": 616, "taker_buy_base": 5814.39, "taker_buy_quote": 68496.5914 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 11.72, "high": 11.75, "low": 11.66, "close": 11.68, "volume": 9578.06, "close_time": 1758959999999, "quote_volume": 112102.7042, "trades": 605, "taker_buy_base": 3632.04, "taker_buy_quote": 42512.9412 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 11.67, "high": 11.84, "low": 11.58, "close": 11.79, "volume": 10381.75, "close_time": 1758974399999, "quote_volume": 121482.6825, "trades": 646, "taker_buy_base": 5103.35, "taker_buy_quote": 59726.975 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 11.79, "high": 11.87, "low": 11.74, "close": 11.87, "volume": 8703.77, "close_time": 1758988799999, "quote_volume": 102700.0374, "trades": 492, "taker_buy_base": 4587.72, "taker_buy_quote": 54175.9851 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 11.87, "high": 11.88, "low": 11.71, "close": 11.82, "volume": 7516.09, "close_time": 1759003199999, "quote_volume": 88572.4612, "trades": 521, "taker_buy_base": 3334.9, "taker_buy_quote": 39303.8436 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 11.83, "high": 11.94, "low": 11.79, "close": 11.83, "volume": 8775.18, "close_time": 1759017599999, "quote_volume": 104100.5535, "trades": 533, "taker_buy_base": 4636.35, "taker_buy_quote": 55020.3488 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 11.83, "high": 11.83, "low": 11.65, "close": 11.71, "volume": 4681.62, "close_time": 1759031999999, "quote_volume": 54864.4425, "trades": 419, "taker_buy_base": 2108.19, "taker_buy_quote": 24714.8634 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 11.71, "high": 11.72, "low": 11.56, "close": 11.62, "volume": 5928.2, "close_time": 1759046399999, "quote_volume": 69013.2507, "trades": 472, "taker_buy_base": 3155.38, "taker_buy_quote": 36732.1077 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 11.62, "high": 11.65, "low": 11.52, "close": 11.55, "volume": 13326.95, "close_time": 1759060799999, "quote_volume": 154288.6928, "trades": 627, "taker_buy_base": 6180.31, "taker_buy_quote": 71616.0573 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 11.55, "high": 11.79, "low": 11.48, "close": 11.75, "volume": 14874.19, "close_time": 1759075199999, "quote_volume": 173869.3555, "trades": 811, "taker_buy_base": 9645.12, "taker_buy_quote": 112960.8622 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 11.77, "high": 11.89, "low": 11.76, "close": 11.86, "volume": 10939.63, "close_time": 1759089599999, "quote_volume": 129416.2508, "trades": 1217, "taker_buy_base": 5343.36, "taker_buy_quote": 63206.7691 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 11.87, "high": 12.17, "low": 11.84, "close": 12.11, "volume": 19167.12, "close_time": 1759103999999, "quote_volume": 230899.4936, "trades": 1003, "taker_buy_base": 10302.58, "taker_buy_quote": 124149.0714 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 12.1, "high": 12.11, "low": 11.97, "close": 12.04, "volume": 10149.73, "close_time": 1759118399999, "quote_volume": 122273.8739, "trades": 822, "taker_buy_base": 4703.93, "taker_buy_quote": 56684.4465 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 12.04, "high": 12.04, "low": 11.91, "close": 11.99, "volume": 12231.7, "close_time": 1759132799999, "quote_volume": 146445.4232, "trades": 766, "taker_buy_base": 5441.27, "taker_buy_quote": 65197.4431 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 11.99, "high": 12.08, "low": 11.84, "close": 11.9, "volume": 11969.88, "close_time": 1759147199999, "quote_volume": 143229.7303, "trades": 690, "taker_buy_base": 4866.49, "taker_buy_quote": 58282.9793 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 11.9, "high": 12.22, "low": 11.71, "close": 12.03, "volume": 41079.59, "close_time": 1759161599999, "quote_volume": 493763.083, "trades": 2010, "taker_buy_base": 20413.17, "taker_buy_quote": 244657.2363 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 12.04, "high": 12.13, "low": 11.85, "close": 12.13, "volume": 12861.24, "close_time": 1759175999999, "quote_volume": 153937.9858, "trades": 943, "taker_buy_base": 7033.15, "taker_buy_quote": 84232.9422 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 12.12, "high": 12.24, "low": 12.08, "close": 12.08, "volume": 16036.33, "close_time": 1759190399999, "quote_volume": 195231.2481, "trades": 719, "taker_buy_base": 9028.63, "taker_buy_quote": 109941.7825 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 12.07, "high": 12.11, "low": 11.88, "close": 11.91, "volume": 11273.97, "close_time": 1759204799999, "quote_volume": 135021.1939, "trades": 531, "taker_buy_base": 6119.74, "taker_buy_quote": 73286.9724 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 11.91, "high": 11.98, "low": 11.78, "close": 11.82, "volume": 10568.66, "close_time": 1759219199999, "quote_volume": 125832.6202, "trades": 520, "taker_buy_base": 5603.22, "taker_buy_quote": 66791.2961 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 11.82, "high": 11.83, "low": 11.68, "close": 11.8, "volume": 11923.92, "close_time": 1759233599999, "quote_volume": 140082.0635, "trades": 659, "taker_buy_base": 4260.86, "taker_buy_quote": 50161.4216 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 11.8, "high": 11.82, "low": 11.54, "close": 11.65, "volume": 41066.65, "close_time": 1759247999999, "quote_volume": 479024.6465, "trades": 1618, "taker_buy_base": 21216.64, "taker_buy_quote": 247614.4373 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 11.65, "high": 11.97, "low": 11.56, "close": 11.93, "volume": 20106.76, "close_time": 1759262399999, "quote_volume": 235456.4414, "trades": 1249, "taker_buy_base": 10548.39, "taker_buy_quote": 123693.983 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 11.96, "high": 12.1, "low": 11.91, "close": 12.01, "volume": 19456.82, "close_time": 1759276799999, "quote_volume": 233925.6968, "trades": 768, "taker_buy_base": 8671.75, "taker_buy_quote": 104335.1066 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 12.02, "high": 12.07, "low": 11.86, "close": 11.86, "volume": 9390.13, "close_time": 1759291199999, "quote_volume": 112272.8688, "trades": 603, "taker_buy_base": 4392.0, "taker_buy_quote": 52531.8105 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 11.85, "high": 12.0, "low": 11.84, "close": 11.93, "volume": 8418.09, "close_time": 1759305599999, "quote_volume": 100407.0267, "trades": 701, "taker_buy_base": 3855.47, "taker_buy_quote": 45968.6871 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 11.93, "high": 12.49, "low": 11.9, "close": 12.37, "volume": 56908.2, "close_time": 1759319999999, "quote_volume": 703001.6891, "trades": 2566, "taker_buy_base": 30012.18, "taker_buy_quote": 370268.8447 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 12.36, "high": 12.48, "low": 12.26, "close": 12.46, "volume": 35522.13, "close_time": 1759334399999, "quote_volume": 439205.6641, "trades": 1880, "taker_buy_base": 20078.34, "taker_buy_quote": 248298.1188 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 12.47, "high": 12.57, "low": 12.35, "close": 12.54, "volume": 25273.73, "close_time": 1759348799999, "quote_volume": 315169.7426, "trades": 1335, "taker_buy_base": 13629.36, "taker_buy_quote": 170033.0507 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 12.55, "high": 12.64, "low": 12.46, "close": 12.62, "volume": 19079.71, "close_time": 1759363199999, "quote_volume": 238998.3802, "trades": 804, "taker_buy_base": 9605.43, "taker_buy_quote": 120363.0563 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 12.63, "high": 12.75, "low": 12.54, "close": 12.65, "volume": 13518.65, "close_time": 1759377599999, "quote_volume": 171151.3418, "trades": 920, "taker_buy_base": 7603.15, "taker_buy_quote": 96256.4117 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 12.65, "high": 12.8, "low": 12.59, "close": 12.64, "volume": 15584.07, "close_time": 1759391999999, "quote_volume": 197982.3298, "trades": 1050, "taker_buy_base": 7369.5, "taker_buy_quote": 93603.6466 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 12.64, "high": 12.73, "low": 12.59, "close": 12.66, "volume": 34578.83, "close_time": 1759406399999, "quote_volume": 438410.9578, "trades": 1466, "taker_buy_base": 15269.87, "taker_buy_quote": 193466.1245 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 12.65, "high": 12.72, "low": 12.36, "close": 12.61, "volume": 43951.59, "close_time": 1759420799999, "quote_volume": 550202.0541, "trades": 1674, "taker_buy_base": 17240.57, "taker_buy_quote": 215881.6884 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 12.59, "high": 12.95, "low": 12.57, "close": 12.92, "volume": 32702.27, "close_time": 1759435199999, "quote_volume": 417999.2469, "trades": 1573, "taker_buy_base": 16761.03, "taker_buy_quote": 214218.5402 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 12.92, "high": 13.0, "low": 12.83, "close": 12.96, "volume": 35553.94, "close_time": 1759449599999, "quote_volume": 459080.2205, "trades": 1248, "taker_buy_base": 19831.02, "taker_buy_quote": 256399.648 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 12.95, "high": 13.0, "low": 12.74, "close": 12.85, "volume": 23220.61, "close_time": 1759463999999, "quote_volume": 298763.9933, "trades": 1458, "taker_buy_base": 12145.25, "taker_buy_quote": 156320.5417 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 12.85, "high": 12.95, "low": 12.74, "close": 12.8, "volume": 16636.67, "close_time": 1759478399999, "quote_volume": 213265.6633, "trades": 1108, "taker_buy_base": 9532.15, "taker_buy_quote": 122239.7828 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 12.81, "high": 12.9, "low": 12.69, "close": 12.78, "volume": 23239.89, "close_time": 1759492799999, "quote_volume": 297749.9583, "trades": 1222, "taker_buy_base": 11430.05, "taker_buy_quote": 146422.0598 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 12.78, "high": 13.12, "low": 12.69, "close": 13.09, "volume": 32482.03, "close_time": 1759507199999, "quote_volume": 419355.8789, "trades": 2214, "taker_buy_base": 19869.32, "taker_buy_quote": 257113.8073 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 13.11, "high": 13.4, "low": 12.85, "close": 13.32, "volume": 83856.26, "close_time": 1759521599999, "quote_volume": 1103598.4364, "trades": 4989, "taker_buy_base": 43038.35, "taker_buy_quote": 567026.0265 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 13.32, "high": 13.62, "low": 13.32, "close": 13.4, "volume": 53046.22, "close_time": 1759535999999, "quote_volume": 714435.6703, "trades": 2649, "taker_buy_base": 32084.0, "taker_buy_quote": 432246.8489 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 13.4, "high": 13.53, "low": 13.16, "close": 13.26, "volume": 27631.23, "close_time": 1759550399999, "quote_volume": 367690.0459, "trades": 1762, "taker_buy_base": 12398.57, "taker_buy_quote": 165085.3695 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 13.25, "high": 13.45, "low": 13.19, "close": 13.26, "volume": 18658.1, "close_time": 1759564799999, "quote_volume": 248251.9564, "trades": 1332, "taker_buy_base": 9048.98, "taker_buy_quote": 120519.3352 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 13.25, "high": 13.25, "low": 12.92, "close": 12.96, "volume": 27035.54, "close_time": 1759579199999, "quote_volume": 352853.9702, "trades": 1238, "taker_buy_base": 16514.6, "taker_buy_quote": 215490.1134 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 12.97, "high": 13.11, "low": 12.72, "close": 12.75, "volume": 19204.09, "close_time": 1759593599999, "quote_volume": 248296.5019, "trades": 1260, "taker_buy_base": 9856.71, "taker_buy_quote": 127728.6025 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 12.77, "high": 12.98, "low": 12.11, "close": 12.52, "volume": 118208.58, "close_time": 1759607999999, "quote_volume": 1473933.6346, "trades": 4579, "taker_buy_base": 58644.87, "taker_buy_quote": 730607.0573 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 12.52, "high": 12.64, "low": 12.49, "close": 12.56, "volume": 21113.07, "close_time": 1759622399999, "quote_volume": 265183.7582, "trades": 1065, "taker_buy_base": 11569.39, "taker_buy_quote": 145396.9822 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 12.56, "high": 12.73, "low": 12.44, "close": 12.66, "volume": 26239.88, "close_time": 1759636799999, "quote_volume": 330672.3091, "trades": 1658, "taker_buy_base": 10524.44, "taker_buy_quote": 132817.4977 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 12.67, "high": 13.12, "low": 12.65, "close": 13.11, "volume": 58981.26, "close_time": 1759651199999, "quote_volume": 761849.3412, "trades": 3328, "taker_buy_base": 32689.39, "taker_buy_quote": 422281.2319 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 13.11, "high": 13.17, "low": 12.77, "close": 12.87, "volume": 46919.54, "close_time": 1759665599999, "quote_volume": 609240.559, "trades": 2479, "taker_buy_base": 17845.0, "taker_buy_quote": 231315.2112 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 12.86, "high": 12.91, "low": 12.74, "close": 12.86, "volume": 16682.61, "close_time": 1759679999999, "quote_volume": 213791.7896, "trades": 1430, "taker_buy_base": 6443.9, "taker_buy_quote": 82621.1144 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 12.86, "high": 12.88, "low": 12.54, "close": 12.58, "volume": 26714.86, "close_time": 1759694399999, "quote_volume": 339570.6896, "trades": 1714, "taker_buy_base": 11513.82, "taker_buy_quote": 146666.836 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 12.58, "high": 12.79, "low": 12.51, "close": 12.69, "volume": 14144.83, "close_time": 1759708799999, "quote_volume": 178433.4699, "trades": 1007, "taker_buy_base": 7781.92, "taker_buy_quote": 98288.9162 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 12.68, "high": 13.58, "low": 12.58, "close": 13.06, "volume": 159607.89, "close_time": 1759723199999, "quote_volume": 2093114.2543, "trades": 8437, "taker_buy_base": 90318.29, "taker_buy_quote": 1184794.4398 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 13.07, "high": 13.16, "low": 12.88, "close": 12.95, "volume": 40759.69, "close_time": 1759737599999, "quote_volume": 531158.4794, "trades": 1559, "taker_buy_base": 23111.13, "taker_buy_quote": 301412.2708 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 12.97, "high": 13.11, "low": 12.93, "close": 13.04, "volume": 18442.09, "close_time": 1759751999999, "quote_volume": 240129.0542, "trades": 714, "taker_buy_base": 5222.56, "taker_buy_quote": 67946.7246 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 13.03, "high": 13.41, "low": 13.03, "close": 13.23, "volume": 49929.0, "close_time": 1759766399999, "quote_volume": 660666.6582, "trades": 2435, "taker_buy_base": 23366.6, "taker_buy_quote": 309308.4026 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 13.24, "high": 13.3, "low": 13.17, "close": 13.25, "volume": 28414.72, "close_time": 1759780799999, "quote_volume": 376302.9231, "trades": 1236, "taker_buy_base": 13720.66, "taker_buy_quote": 181733.4481 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 13.26, "high": 13.3, "low": 13.04, "close": 13.07, "volume": 20519.18, "close_time": 1759795199999, "quote_volume": 270816.2648, "trades": 1070, "taker_buy_base": 10145.39, "taker_buy_quote": 134007.6214 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 13.06, "high": 13.17, "low": 13.01, "close": 13.09, "volume": 11717.26, "close_time": 1759809599999, "quote_volume": 153346.2278, "trades": 853, "taker_buy_base": 6460.76, "taker_buy_quote": 84557.8743 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 13.05, "high": 13.16, "low": 12.83, "close": 12.89, "volume": 40366.63, "close_time": 1759823999999, "quote_volume": 523265.027, "trades": 1849, "taker_buy_base": 16124.51, "taker_buy_quote": 208921.8413 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 12.88, "high": 12.95, "low": 12.74, "close": 12.91, "volume": 23441.79, "close_time": 1759838399999, "quote_volume": 301162.23, "trades": 1434, "taker_buy_base": 12567.79, "taker_buy_quote": 161419.7496 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 12.9, "high": 13.21, "low": 12.43, "close": 12.5, "volume": 144051.47, "close_time": 1759852799999, "quote_volume": 1844486.6059, "trades": 6551, "taker_buy_base": 69842.65, "taker_buy_quote": 895221.2088 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 12.48, "high": 12.72, "low": 12.41, "close": 12.46, "volume": 58930.02, "close_time": 1759867199999, "quote_volume": 737231.4211, "trades": 2914, "taker_buy_base": 26377.34, "taker_buy_quote": 329895.186 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 12.47, "high": 12.68, "low": 12.36, "close": 12.42, "volume": 16753.75, "close_time": 1759881599999, "quote_volume": 210395.0502, "trades": 1216, "taker_buy_base": 8290.87, "taker_buy_quote": 104233.9206 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 12.42, "high": 12.57, "low": 12.26, "close": 12.3, "volume": 14355.87, "close_time": 1759895999999, "quote_volume": 177655.1581, "trades": 1166, "taker_buy_base": 5313.37, "taker_buy_quote": 65861.4703 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 12.3, "high": 12.43, "low": 12.23, "close": 12.43, "volume": 15804.58, "close_time": 1759910399999, "quote_volume": 194480.7428, "trades": 1021, "taker_buy_base": 7695.45, "taker_buy_quote": 94735.4584 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 12.44, "high": 12.57, "low": 12.39, "close": 12.43, "volume": 17292.96, "close_time": 1759924799999, "quote_volume": 215722.598, "trades": 1383, "taker_buy_base": 8747.58, "taker_buy_quote": 109097.232 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 12.44, "high": 12.66, "low": 12.37, "close": 12.47, "volume": 22492.14, "close_time": 1759939199999, "quote_volume": 280747.5352, "trades": 1498, "taker_buy_base": 9878.76, "taker_buy_quote": 123319.2008 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 12.47, "high": 12.86, "low": 12.45, "close": 12.74, "volume": 23473.75, "close_time": 1759953599999, "quote_volume": 299029.3625, "trades": 1152, "taker_buy_base": 10432.9, "taker_buy_quote": 133073.835 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 12.74, "high": 12.78, "low": 12.63, "close": 12.66, "volume": 11704.73, "close_time": 1759967999999, "quote_volume": 148503.7426, "trades": 709, "taker_buy_base": 6096.24, "taker_buy_quote": 77384.0358 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 12.67, "high": 12.7, "low": 12.28, "close": 12.42, "volume": 17642.25, "close_time": 1759982399999, "quote_volume": 220156.3089, "trades": 1191, "taker_buy_base": 9941.3, "taker_buy_quote": 124109.6054 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 12.41, "high": 12.47, "low": 12.24, "close": 12.26, "volume": 17767.33, "close_time": 1759996799999, "quote_volume": 219295.4697, "trades": 1097, "taker_buy_base": 8467.71, "taker_buy_quote": 104475.146 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 12.26, "high": 12.27, "low": 12.04, "close": 12.2, "volume": 32124.38, "close_time": 1760011199999, "quote_volume": 390683.3186, "trades": 1937, "taker_buy_base": 16310.11, "taker_buy_quote": 198270.0641 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 12.18, "high": 12.3, "low": 11.92, "close": 11.96, "volume": 45828.98, "close_time": 1760025599999, "quote_volume": 555304.486, "trades": 2436, "taker_buy_base": 18452.33, "taker_buy_quote": 223942.7636 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 11.95, "high": 12.12, "low": 11.81, "close": 12.07, "volume": 35124.19, "close_time": 1760039999999, "quote_volume": 421755.3679, "trades": 1891, "taker_buy_base": 15769.98, "taker_buy_quote": 189404.3326 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 12.08, "high": 12.22, "low": 12.03, "close": 12.12, "volume": 16347.09, "close_time": 1760054399999, "quote_volume": 197602.1549, "trades": 779, "taker_buy_base": 7312.1, "taker_buy_quote": 88472.1972 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.12, "high": 12.32, "low": 12.06, "close": 12.23, "volume": 9137.58, "close_time": 1760068799999, "quote_volume": 111497.9145, "trades": 518, "taker_buy_base": 4664.25, "taker_buy_quote": 56959.6721 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 12.25, "high": 12.35, "low": 12.08, "close": 12.09, "volume": 17548.72, "close_time": 1760083199999, "quote_volume": 214295.1242, "trades": 1060, "taker_buy_base": 6506.38, "taker_buy_quote": 79517.7268 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 12.09, "high": 12.28, "low": 12.08, "close": 12.26, "volume": 14016.9, "close_time": 1760097599999, "quote_volume": 171082.2286, "trades": 861, "taker_buy_base": 6597.86, "taker_buy_quote": 80513.923 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 12.26, "high": 12.46, "low": 11.54, "close": 11.64, "volume": 100688.77, "close_time": 1760111999999, "quote_volume": 1195608.0436, "trades": 3974, "taker_buy_base": 43130.74, "taker_buy_quote": 513330.7565 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 11.65, "high": 11.77, "low": 11.15, "close": 11.24, "volume": 64837.93, "close_time": 1760126399999, "quote_volume": 741972.3566, "trades": 2656, "taker_buy_base": 29662.84, "taker_buy_quote": 339478.9106 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 11.23, "high": 11.34, "low": 2.74, "close": 8.58, "volume": 972511.91, "close_time": 1760140799999, "quote_volume": 8078664.6646, "trades": 42469, "taker_buy_base": 463368.38, "taker_buy_quote": 3861937.7711 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 8.57, "high": 9.13, "low": 8.33, "close": 8.95, "volume": 189065.83, "close_time": 1760155199999, "quote_volume": 1649264.0079, "trades": 9568, "taker_buy_base": 93582.54, "taker_buy_quote": 816703.8738 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 8.94, "high": 9.19, "low": 8.9, "close": 8.98, "volume": 133950.17, "close_time": 1760169599999, "quote_volume": 1207329.579, "trades": 4252, "taker_buy_base": 72973.05, "taker_buy_quote": 657927.4241 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 8.99, "high": 9.41, "low": 8.92, "close": 9.13, "volume": 126005.92, "close_time": 1760183999999, "quote_volume": 1157279.7143, "trades": 4203, "taker_buy_base": 68487.0, "taker_buy_quote": 629555.1702 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 9.13, "high": 9.17, "low": 8.76, "close": 8.99, "volume": 78114.68, "close_time": 1760198399999, "quote_volume": 698073.5988, "trades": 2547, "taker_buy_base": 28802.91, "taker_buy_quote": 258200.6174 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 9.0, "high": 9.05, "low": 8.45, "close": 8.54, "volume": 49745.93, "close_time": 1760212799999, "quote_volume": 436893.4205, "trades": 2173, "taker_buy_base": 19215.68, "taker_buy_quote": 169010.3049 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 8.53, "high": 8.56, "low": 8.22, "close": 8.5, "volume": 65408.18, "close_time": 1760227199999, "quote_volume": 551760.5685, "trades": 2242, "taker_buy_base": 32574.19, "taker_buy_quote": 274940.1275 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 8.5, "high": 8.57, "low": 8.27, "close": 8.47, "volume": 19825.63, "close_time": 1760241599999, "quote_volume": 166958.1915, "trades": 792, "taker_buy_base": 10515.16, "taker_buy_quote": 88584.3446 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 8.47, "high": 8.69, "low": 8.45, "close": 8.62, "volume": 24435.4, "close_time": 1760255999999, "quote_volume": 210087.7518, "trades": 897, "taker_buy_base": 14052.09, "taker_buy_quote": 120912.5634 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 8.61, "high": 8.75, "low": 8.52, "close": 8.64, "volume": 50118.8, "close_time": 1760270399999, "quote_volume": 432221.7466, "trades": 1587, "taker_buy_base": 23522.57, "taker_buy_quote": 202883.4002 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 8.64, "high": 9.28, "low": 8.51, "close": 9.22, "volume": 108050.47, "close_time": 1760284799999, "quote_volume": 966229.9085, "trades": 3770, "taker_buy_base": 46999.32, "taker_buy_quote": 420974.3598 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 9.22, "high": 9.83, "low": 9.22, "close": 9.68, "volume": 132676.81, "close_time": 1760299199999, "quote_volume": 1274869.9215, "trades": 4602, "taker_buy_base": 64328.97, "taker_buy_quote": 617912.1026 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 9.69, "high": 9.8, "low": 9.45, "close": 9.58, "volume": 283388.82, "close_time": 1760313599999, "quote_volume": 2711265.9373, "trades": 6733, "taker_buy_base": 141652.6, "taker_buy_quote": 1355684.0107 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 9.57, "high": 9.64, "low": 9.35, "close": 9.44, "volume": 104339.19, "close_time": 1760327999999, "quote_volume": 990014.9175, "trades": 3891, "taker_buy_base": 51370.03, "taker_buy_quote": 487565.8232 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 9.45, "high": 9.73, "low": 9.36, "close": 9.56, "volume": 53741.33, "close_time": 1760342399999, "quote_volume": 513161.9794, "trades": 2502, "taker_buy_base": 24965.0, "taker_buy_quote": 238554.3561 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 9.56, "high": 9.77, "low": 9.25, "close": 9.45, "volume": 239848.34, "close_time": 1760356799999, "quote_volume": 2294873.6374, "trades": 6118, "taker_buy_base": 116112.61, "taker_buy_quote": 1111605.8681 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 9.45, "high": 9.85, "low": 9.35, "close": 9.75, "volume": 328303.48, "close_time": 1760371199999, "quote_volume": 3135543.7778, "trades": 9464, "taker_buy_base": 151128.52, "taker_buy_quote": 1443240.028 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 9.75, "high": 10.03, "low": 9.67, "close": 9.98, "volume": 89964.5, "close_time": 1760385599999, "quote_volume": 888457.9215, "trades": 4358, "taker_buy_base": 41922.47, "taker_buy_quote": 413948.0503 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 9.97, "high": 10.11, "low": 9.89, "close": 9.92, "volume": 316753.48, "close_time": 1760399999999, "quote_volume": 3155340.5906, "trades": 4127, "taker_buy_base": 155831.84, "taker_buy_quote": 1552967.9998 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 9.94, "high": 10.0, "low": 9.63, "close": 9.7, "volume": 28282.98, "close_time": 1760414399999, "quote_volume": 277334.7156, "trades": 1014, "taker_buy_base": 11884.35, "taker_buy_quote": 116599.5578 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 9.7, "high": 9.73, "low": 9.0, "close": 9.12, "volume": 95154.18, "close_time": 1760428799999, "quote_volume": 884719.0005, "trades": 2936, "taker_buy_base": 40580.86, "taker_buy_quote": 377093.3342 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 9.13, "high": 9.28, "low": 8.96, "close": 9.18, "volume": 64301.35, "close_time": 1760443199999, "quote_volume": 587656.3061, "trades": 2103, "taker_buy_base": 27249.2, "taker_buy_quote": 249718.7953 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 9.18, "high": 9.61, "low": 9.0, "close": 9.59, "volume": 92337.69, "close_time": 1760457599999, "quote_volume": 855631.832, "trades": 3110, "taker_buy_base": 50591.44, "taker_buy_quote": 469544.8629 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 9.6, "high": 9.72, "low": 9.4, "close": 9.56, "volume": 81397.55, "close_time": 1760471999999, "quote_volume": 779148.8355, "trades": 2640, "taker_buy_base": 32325.69, "taker_buy_quote": 309587.8641 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 9.54, "high": 9.64, "low": 9.46, "close": 9.55, "volume": 39274.31, "close_time": 1760486399999, "quote_volume": 374615.5315, "trades": 1451, "taker_buy_base": 19611.9, "taker_buy_quote": 187143.3443 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 9.54, "high": 9.61, "low": 9.37, "close": 9.42, "volume": 54154.04, "close_time": 1760500799999, "quote_volume": 513589.8108, "trades": 1933, "taker_buy_base": 28448.11, "taker_buy_quote": 269662.1288 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 9.42, "high": 9.56, "low": 9.39, "close": 9.53, "volume": 49857.8, "close_time": 1760515199999, "quote_volume": 472839.7998, "trades": 1970, "taker_buy_base": 24420.2, "taker_buy_quote": 231605.3911 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 9.52, "high": 9.72, "low": 9.3, "close": 9.38, "volume": 70253.7, "close_time": 1760529599999, "quote_volume": 667601.4718, "trades": 2378, "taker_buy_base": 32324.14, "taker_buy_quote": 307448.7808 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 9.37, "high": 9.39, "low": 9.04, "close": 9.1, "volume": 78690.46, "close_time": 1760543999999, "quote_volume": 724835.2873, "trades": 3413, "taker_buy_base": 36989.95, "taker_buy_quote": 340767.5034 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 9.09, "high": 9.19, "low": 8.99, "close": 9.08, "volume": 53922.55, "close_time": 1760558399999, "quote_volume": 490572.4656, "trades": 2004, "taker_buy_base": 26536.28, "taker_buy_quote": 241646.9164 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 9.08, "high": 9.14, "low": 8.92, "close": 9.05, "volume": 62929.27, "close_time": 1760572799999, "quote_volume": 567469.2933, "trades": 2143, "taker_buy_base": 30550.47, "taker_buy_quote": 275633.4343 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 9.05, "high": 9.13, "low": 8.97, "close": 9.01, "volume": 45506.79, "close_time": 1760587199999, "quote_volume": 411493.4283, "trades": 1721, "taker_buy_base": 22704.79, "taker_buy_quote": 205311.4853 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 9.01, "high": 9.2, "low": 8.98, "close": 9.12, "volume": 40661.48, "close_time": 1760601599999, "quote_volume": 369359.8442, "trades": 1396, "taker_buy_base": 20467.58, "taker_buy_quote": 186011.2625 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 9.12, "high": 9.29, "low": 8.76, "close": 9.24, "volume": 106073.82, "close_time": 1760615999999, "quote_volume": 959683.0262, "trades": 3440, "taker_buy_base": 49982.41, "taker_buy_quote": 453007.5937 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 9.24, "high": 9.31, "low": 8.71, "close": 8.77, "volume": 119345.99, "close_time": 1760630399999, "quote_volume": 1076305.2518, "trades": 3725, "taker_buy_base": 57150.54, "taker_buy_quote": 515787.2528 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 8.76, "high": 8.99, "low": 8.54, "close": 8.62, "volume": 126466.13, "close_time": 1760644799999, "quote_volume": 1105268.6885, "trades": 4558, "taker_buy_base": 62883.99, "taker_buy_quote": 550018.3733 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 8.63, "high": 8.66, "low": 8.48, "close": 8.63, "volume": 63427.03, "close_time": 1760659199999, "quote_volume": 543355.2, "trades": 1958, "taker_buy_base": 34173.57, "taker_buy_quote": 292804.0363 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 8.61, "high": 8.75, "low": 8.58, "close": 8.69, "volume": 27643.7, "close_time": 1760673599999, "quote_volume": 239307.3054, "trades": 1523, "taker_buy_base": 14268.53, "taker_buy_quote": 123538.8365 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 8.7, "high": 8.7, "low": 7.97, "close": 7.98, "volume": 91213.66, "close_time": 1760687999999, "quote_volume": 753337.1878, "trades": 3875, "taker_buy_base": 39291.94, "taker_buy_quote": 325167.5579 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 7.99, "high": 8.24, "low": 7.76, "close": 8.17, "volume": 207775.01, "close_time": 1760702399999, "quote_volume": 1651530.1134, "trades": 7659, "taker_buy_base": 103842.35, "taker_buy_quote": 825731.5764 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 8.18, "high": 8.32, "low": 8.01, "close": 8.32, "volume": 90289.14, "close_time": 1760716799999, "quote_volume": 737006.6068, "trades": 3587, "taker_buy_base": 42709.45, "taker_buy_quote": 348643.5582 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 8.32, "high": 8.44, "low": 8.24, "close": 8.3, "volume": 78123.88, "close_time": 1760731199999, "quote_volume": 652124.4439, "trades": 2890, "taker_buy_base": 38575.6, "taker_buy_quote": 322154.4188 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 8.3, "high": 8.55, "low": 8.28, "close": 8.35, "volume": 54002.56, "close_time": 1760745599999, "quote_volume": 454342.0625, "trades": 1846, "taker_buy_base": 26296.86, "taker_buy_quote": 221169.2367 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 8.35, "high": 8.5, "low": 8.34, "close": 8.47, "volume": 33340.05, "close_time": 1760759999999, "quote_volume": 281083.8203, "trades": 1532, "taker_buy_base": 16159.54, "taker_buy_quote": 136272.5904 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 8.47, "high": 8.56, "low": 8.35, "close": 8.41, "volume": 37319.51, "close_time": 1760774399999, "quote_volume": 314554.7498, "trades": 1507, "taker_buy_base": 19870.66, "taker_buy_quote": 167452.3834 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 8.41, "high": 8.56, "low": 8.41, "close": 8.52, "volume": 40816.23, "close_time": 1760788799999, "quote_volume": 346637.2774, "trades": 1913, "taker_buy_base": 19793.46, "taker_buy_quote": 168087.4085 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 8.52, "high": 8.54, "low": 8.36, "close": 8.41, "volume": 25285.73, "close_time": 1760803199999, "quote_volume": 213414.8011, "trades": 1527, "taker_buy_base": 11032.61, "taker_buy_quote": 93150.5979 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 8.41, "high": 8.5, "low": 8.33, "close": 8.46, "volume": 31110.42, "close_time": 1760817599999, "quote_volume": 261623.4052, "trades": 1406, "taker_buy_base": 14290.95, "taker_buy_quote": 120235.3876 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 8.46, "high": 8.51, "low": 8.4, "close": 8.44, "volume": 26267.06, "close_time": 1760831999999, "quote_volume": 221957.1949, "trades": 1025, "taker_buy_base": 13137.15, "taker_buy_quote": 110997.678 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 8.44, "high": 8.49, "low": 8.36, "close": 8.46, "volume": 17810.62, "close_time": 1760846399999, "quote_volume": 149555.6847, "trades": 835, "taker_buy_base": 8706.86, "taker_buy_quote": 73103.7167 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 8.47, "high": 8.47, "low": 8.34, "close": 8.37, "volume": 16336.85, "close_time": 1760860799999, "quote_volume": 137197.2888, "trades": 901, "taker_buy_base": 7470.82, "taker_buy_quote": 62786.0035 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 8.38, "high": 8.65, "low": 8.27, "close": 8.56, "volume": 66554.72, "close_time": 1760875199999, "quote_volume": 565934.7033, "trades": 2411, "taker_buy_base": 32936.6, "taker_buy_quote": 279879.7027 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 8.56, "high": 8.73, "low": 8.48, "close": 8.66, "volume": 60437.02, "close_time": 1760889599999, "quote_volume": 520683.5487, "trades": 2329, "taker_buy_base": 33112.73, "taker_buy_quote": 285300.137 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 8.67, "high": 8.74, "low": 8.6, "close": 8.65, "volume": 45440.17, "close_time": 1760903999999, "quote_volume": 393605.9868, "trades": 1696, "taker_buy_base": 24226.08, "taker_buy_quote": 209795.0207 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 8.65, "high": 8.68, "low": 8.55, "close": 8.56, "volume": 33480.09, "close_time": 1760918399999, "quote_volume": 288654.9057, "trades": 1244, "taker_buy_base": 13007.67, "taker_buy_quote": 112259.2289 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 8.55, "high": 8.78, "low": 8.35, "close": 8.76, "volume": 51898.8, "close_time": 1760932799999, "quote_volume": 440200.199, "trades": 1811, "taker_buy_base": 23584.46, "taker_buy_quote": 200294.5891 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 8.77, "high": 8.97, "low": 8.7, "close": 8.85, "volume": 42200.67, "close_time": 1760947199999, "quote_volume": 372439.7636, "trades": 1445, "taker_buy_base": 20329.58, "taker_buy_quote": 179328.0912 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 8.85, "high": 8.91, "low": 8.78, "close": 8.84, "volume": 62867.6, "close_time": 1760961599999, "quote_volume": 555616.65, "trades": 1741, "taker_buy_base": 34211.59, "taker_buy_quote": 302424.8505 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 8.84, "high": 9.0, "low": 8.82, "close": 8.87, "volume": 47966.7, "close_time": 1760975999999, "quote_volume": 428309.0683, "trades": 1171, "taker_buy_base": 24233.69, "taker_buy_quote": 216556.1611 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 8.86, "high": 8.86, "low": 8.68, "close": 8.84, "volume": 43089.3, "close_time": 1760990399999, "quote_volume": 377859.514, "trades": 1666, "taker_buy_base": 18625.7, "taker_buy_quote": 163405.5977 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 8.82, "high": 8.88, "low": 8.74, "close": 8.75, "volume": 25332.85, "close_time": 1761004799999, "quote_volume": 222657.0777, "trades": 1019, "taker_buy_base": 11892.09, "taker_buy_quote": 104547.7096 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 8.74, "high": 8.75, "low": 8.53, "close": 8.53, "volume": 20140.17, "close_time": 1761019199999, "quote_volume": 173845.6083, "trades": 924, "taker_buy_base": 9653.28, "taker_buy_quote": 83377.394 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 8.53, "high": 8.54, "low": 8.36, "close": 8.42, "volume": 50485.57, "close_time": 1761033599999, "quote_volume": 425477.6446, "trades": 1953, "taker_buy_base": 23988.45, "taker_buy_quote": 202201.7521 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 8.41, "high": 8.46, "low": 8.3, "close": 8.44, "volume": 30224.93, "close_time": 1761047999999, "quote_volume": 253375.1818, "trades": 1498, "taker_buy_base": 14023.62, "taker_buy_quote": 117578.9947 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 8.44, "high": 9.13, "low": 8.43, "close": 9.05, "volume": 74965.16, "close_time": 1761062399999, "quote_volume": 662034.4106, "trades": 3386, "taker_buy_base": 37705.93, "taker_buy_quote": 333012.7912 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 9.05, "high": 9.18, "low": 8.86, "close": 8.89, "volume": 82031.52, "close_time": 1761076799999, "quote_volume": 736369.7814, "trades": 3210, "taker_buy_base": 41904.76, "taker_buy_quote": 375937.7698 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 8.9, "high": 8.9, "low": 8.41, "close": 8.45, "volume": 51691.47, "close_time": 1761091199999, "quote_volume": 450698.7506, "trades": 1945, "taker_buy_base": 26464.24, "taker_buy_quote": 230984.6061 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 8.45, "high": 8.51, "low": 8.31, "close": 8.35, "volume": 45556.55, "close_time": 1761105599999, "quote_volume": 382815.8331, "trades": 1513, "taker_buy_base": 20145.59, "taker_buy_quote": 169390.6186 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 8.34, "high": 8.44, "low": 8.25, "close": 8.34, "volume": 30746.6, "close_time": 1761119999999, "quote_volume": 256658.7889, "trades": 1285, "taker_buy_base": 16017.77, "taker_buy_quote": 133804.2982 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 8.33, "high": 8.41, "low": 8.17, "close": 8.33, "volume": 30771.99, "close_time": 1761134399999, "quote_volume": 254442.5917, "trades": 1295, "taker_buy_base": 12125.56, "taker_buy_quote": 100317.3255 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 8.33, "high": 8.51, "low": 8.28, "close": 8.43, "volume": 45131.58, "close_time": 1761148799999, "quote_volume": 378470.9664, "trades": 1656, "taker_buy_base": 22748.55, "taker_buy_quote": 190860.5977 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 8.43, "high": 8.45, "low": 8.25, "close": 8.34, "volume": 20262.06, "close_time": 1761163199999, "quote_volume": 169114.1233, "trades": 931, "taker_buy_base": 8630.76, "taker_buy_quote": 72080.1979 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 8.33, "high": 8.35, "low": 7.95, "close": 8.2, "volume": 46567.58, "close_time": 1761177599999, "quote_volume": 378399.4758, "trades": 1798, "taker_buy_base": 21036.42, "taker_buy_quote": 171021.0113 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 8.19, "high": 8.25, "low": 8.15, "close": 8.2, "volume": 17494.61, "close_time": 1761191999999, "quote_volume": 143380.839, "trades": 767, "taker_buy_base": 7673.92, "taker_buy_quote": 62885.2788 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 8.2, "high": 8.4, "low": 8.16, "close": 8.34, "volume": 30487.05, "close_time": 1761206399999, "quote_volume": 252763.6131, "trades": 1201, "taker_buy_base": 12391.61, "taker_buy_quote": 102814.0194 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 8.34, "high": 8.46, "low": 8.31, "close": 8.33, "volume": 24580.79, "close_time": 1761220799999, "quote_volume": 205889.7183, "trades": 1159, "taker_buy_base": 11959.3, "taker_buy_quote": 100190.144 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 8.32, "high": 8.52, "low": 8.25, "close": 8.48, "volume": 52012.34, "close_time": 1761235199999, "quote_volume": 437910.3271, "trades": 1776, "taker_buy_base": 27721.73, "taker_buy_quote": 233415.1433 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 8.49, "high": 8.65, "low": 8.43, "close": 8.49, "volume": 34751.53, "close_time": 1761249599999, "quote_volume": 297015.1787, "trades": 1568, "taker_buy_base": 15439.65, "taker_buy_quote": 132098.5921 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 8.48, "high": 8.48, "low": 8.34, "close": 8.42, "volume": 35830.92, "close_time": 1761263999999, "quote_volume": 300916.1688, "trades": 1174, "taker_buy_base": 19188.55, "taker_buy_quote": 161144.6296 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 8.42, "high": 8.47, "low": 8.34, "close": 8.36, "volume": 19925.36, "close_time": 1761278399999, "quote_volume": 167314.799, "trades": 969, "taker_buy_base": 9362.13, "taker_buy_quote": 78632.8135 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 8.36, "high": 8.59, "low": 8.34, "close": 8.52, "volume": 36458.54, "close_time": 1761292799999, "quote_volume": 310836.3443, "trades": 1279, "taker_buy_base": 18317.88, "taker_buy_quote": 156197.7191 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 8.54, "high": 8.62, "low": 8.37, "close": 8.48, "volume": 26452.06, "close_time": 1761307199999, "quote_volume": 224931.2249, "trades": 1073, "taker_buy_base": 12191.4, "taker_buy_quote": 103722.2542 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 8.49, "high": 8.72, "low": 8.31, "close": 8.33, "volume": 77285.25, "close_time": 1761321599999, "quote_volume": 659771.2785, "trades": 2011, "taker_buy_base": 39823.12, "taker_buy_quote": 340394.8161 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 8.33, "high": 8.48, "low": 8.24, "close": 8.45, "volume": 21686.36, "close_time": 1761335999999, "quote_volume": 180974.0797, "trades": 1037, "taker_buy_base": 9388.17, "taker_buy_quote": 78282.652 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 8.44, "high": 8.55, "low": 8.44, "close": 8.48, "volume": 17756.23, "close_time": 1761350399999, "quote_volume": 150729.8785, "trades": 880, "taker_buy_base": 8580.27, "taker_buy_quote": 72841.9789 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 8.48, "high": 8.48, "low": 8.37, "close": 8.37, "volume": 10771.07, "close_time": 1761364799999, "quote_volume": 90746.8903, "trades": 433, "taker_buy_base": 6722.35, "taker_buy_quote": 56633.1999 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 8.37, "high": 8.4, "low": 8.3, "close": 8.35, "volume": 22325.09, "close_time": 1761379199999, "quote_volume": 186387.3899, "trades": 796, "taker_buy_base": 10358.49, "taker_buy_quote": 86479.3987 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 8.35, "high": 8.42, "low": 8.32, "close": 8.41, "volume": 14886.49, "close_time": 1761393599999, "quote_volume": 124760.8624, "trades": 929, "taker_buy_base": 7570.82, "taker_buy_quote": 63465.2625 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 8.4, "high": 8.48, "low": 8.4, "close": 8.43, "volume": 24298.7, "close_time": 1761407999999, "quote_volume": 205149.7066, "trades": 1168, "taker_buy_base": 11421.92, "taker_buy_quote": 96429.5407 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 8.43, "high": 8.48, "low": 8.4, "close": 8.47, "volume": 22410.05, "close_time": 1761422399999, "quote_volume": 189178.3469, "trades": 913, "taker_buy_base": 11602.1, "taker_buy_quote": 97976.8466 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 8.47, "high": 8.49, "low": 8.39, "close": 8.41, "volume": 16482.2, "close_time": 1761436799999, "quote_volume": 138962.6419, "trades": 557, "taker_buy_base": 7695.46, "taker_buy_quote": 64925.4697 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 8.41, "high": 8.43, "low": 8.29, "close": 8.31, "volume": 19167.12, "close_time": 1761451199999, "quote_volume": 160281.3966, "trades": 629, "taker_buy_base": 9347.16, "taker_buy_quote": 78134.5992 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 8.31, "high": 8.49, "low": 8.3, "close": 8.48, "volume": 15211.65, "close_time": 1761465599999, "quote_volume": 127886.5426, "trades": 621, "taker_buy_base": 7753.08, "taker_buy_quote": 65247.4064 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 8.49, "high": 8.78, "low": 8.48, "close": 8.78, "volume": 38143.91, "close_time": 1761479999999, "quote_volume": 328751.8201, "trades": 1157, "taker_buy_base": 19385.38, "taker_buy_quote": 167208.9427 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 8.79, "high": 8.87, "low": 8.74, "close": 8.84, "volume": 41938.35, "close_time": 1761494399999, "quote_volume": 369387.976, "trades": 1005, "taker_buy_base": 18635.07, "taker_buy_quote": 164067.4678 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 8.84, "high": 8.98, "low": 8.77, "close": 8.88, "volume": 43381.05, "close_time": 1761508799999, "quote_volume": 384122.2445, "trades": 995, "taker_buy_base": 20648.02, "taker_buy_quote": 183006.3019 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 8.89, "high": 9.09, "low": 8.78, "close": 9.03, "volume": 85231.89, "close_time": 1761523199999, "quote_volume": 765524.1126, "trades": 2318, "taker_buy_base": 44832.03, "taker_buy_quote": 402416.293 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 9.03, "high": 9.14, "low": 9.0, "close": 9.02, "volume": 20476.82, "close_time": 1761537599999, "quote_volume": 185409.152, "trades": 773, "taker_buy_base": 12640.72, "taker_buy_quote": 114439.4508 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 9.02, "high": 9.15, "low": 8.86, "close": 8.9, "volume": 39284.66, "close_time": 1761551999999, "quote_volume": 352261.1485, "trades": 1201, "taker_buy_base": 21552.89, "taker_buy_quote": 193275.7899 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 8.89, "high": 8.93, "low": 8.68, "close": 8.74, "volume": 72644.05, "close_time": 1761566399999, "quote_volume": 637518.7058, "trades": 1664, "taker_buy_base": 28454.18, "taker_buy_quote": 249585.3044 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 8.73, "high": 8.74, "low": 8.6, "close": 8.68, "volume": 39686.55, "close_time": 1761580799999, "quote_volume": 344407.7383, "trades": 927, "taker_buy_base": 18020.64, "taker_buy_quote": 156469.2629 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 8.68, "high": 8.92, "low": 8.68, "close": 8.69, "volume": 37162.08, "close_time": 1761595199999, "quote_volume": 327019.8978, "trades": 1598, "taker_buy_base": 17076.97, "taker_buy_quote": 150200.5405 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 8.69, "high": 8.7, "low": 8.54, "close": 8.62, "volume": 35332.96, "close_time": 1761609599999, "quote_volume": 305280.8271, "trades": 990, "taker_buy_base": 13037.77, "taker_buy_quote": 112601.9172 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 8.63, "high": 8.68, "low": 8.53, "close": 8.58, "volume": 13844.98, "close_time": 1761623999999, "quote_volume": 119339.2462, "trades": 589, "taker_buy_base": 7104.02, "taker_buy_quote": 61211.0632 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 8.58, "high": 8.72, "low": 8.51, "close": 8.58, "volume": 24816.69, "close_time": 1761638399999, "quote_volume": 213456.637, "trades": 905, "taker_buy_base": 12115.75, "taker_buy_quote": 104224.4931 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 8.59, "high": 8.69, "low": 8.58, "close": 8.59, "volume": 23903.31, "close_time": 1761652799999, "quote_volume": 206562.9018, "trades": 647, "taker_buy_base": 11621.17, "taker_buy_quote": 100421.363 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 8.59, "high": 8.79, "low": 8.47, "close": 8.61, "volume": 46909.2, "close_time": 1761667199999, "quote_volume": 405300.8062, "trades": 1486, "taker_buy_base": 21604.14, "taker_buy_quote": 186559.407 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 8.62, "high": 8.74, "low": 8.43, "close": 8.47, "volume": 45029.38, "close_time": 1761681599999, "quote_volume": 386589.1863, "trades": 1322, "taker_buy_base": 24851.79, "taker_buy_quote": 213651.5264 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 8.46, "high": 8.47, "low": 8.22, "close": 8.39, "volume": 70782.36, "close_time": 1761695999999, "quote_volume": 590778.3897, "trades": 1963, "taker_buy_base": 34451.89, "taker_buy_quote": 287305.2037 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 8.38, "high": 8.48, "low": 8.34, "close": 8.39, "volume": 20924.16, "close_time": 1761710399999, "quote_volume": 175643.9017, "trades": 1146, "taker_buy_base": 9313.16, "taker_buy_quote": 78240.1478 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 8.38, "high": 8.49, "low": 8.38, "close": 8.43, "volume": 24743.29, "close_time": 1761724799999, "quote_volume": 208586.4033, "trades": 1024, "taker_buy_base": 13805.8, "taker_buy_quote": 116418.771 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.43, "high": 8.6, "low": 8.37, "close": 8.58, "volume": 34279.52, "close_time": 1761739199999, "quote_volume": 290761.7326, "trades": 1641, "taker_buy_base": 13579.43, "taker_buy_quote": 115051.9429 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.58, "high": 8.64, "low": 8.41, "close": 8.46, "volume": 70538.97, "close_time": 1761753599999, "quote_volume": 604065.8378, "trades": 2202, "taker_buy_base": 33306.26, "taker_buy_quote": 285311.5048 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.46, "high": 8.74, "low": 8.25, "close": 8.67, "volume": 155775.61, "close_time": 1761767999999, "quote_volume": 1324528.1709, "trades": 4815, "taker_buy_base": 74610.44, "taker_buy_quote": 633877.2708 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.68, "high": 8.81, "low": 8.45, "close": 8.51, "volume": 73396.46, "close_time": 1761782399999, "quote_volume": 637465.3181, "trades": 1722, "taker_buy_base": 36196.14, "taker_buy_quote": 314571.2753 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.51, "high": 8.64, "low": 8.45, "close": 8.53, "volume": 21218.79, "close_time": 1761796799999, "quote_volume": 181201.9076, "trades": 753, "taker_buy_base": 8212.55, "taker_buy_quote": 70355.0427 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.52, "high": 8.52, "low": 8.15, "close": 8.42, "volume": 85763.35, "close_time": 1761811199999, "quote_volume": 713481.0872, "trades": 2512, "taker_buy_base": 39239.89, "taker_buy_quote": 326366.2432 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.41, "high": 8.43, "low": 8.18, "close": 8.19, "volume": 37185.69, "close_time": 1761825599999, "quote_volume": 308394.3227, "trades": 1036, "taker_buy_base": 14679.09, "taker_buy_quote": 121632.0609 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.2, "high": 8.21, "low": 7.75, "close": 7.79, "volume": 117248.94, "close_time": 1761839999999, "quote_volume": 933010.6936, "trades": 2635, "taker_buy_base": 51478.48, "taker_buy_quote": 410943.0485 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.79, "high": 7.84, "low": 7.41, "close": 7.42, "volume": 101853.42, "close_time": 1761854399999, "quote_volume": 775332.8051, "trades": 2210, "taker_buy_base": 48931.27, "taker_buy_quote": 371721.0027 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.45, "high": 7.65, "low": 7.45, "close": 7.65, "volume": 66439.33, "close_time": 1761868799999, "quote_volume": 502893.1831, "trades": 1928, "taker_buy_base": 29790.43, "taker_buy_quote": 225627.0992 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.65, "high": 7.8, "low": 7.63, "close": 7.74, "volume": 38796.76, "close_time": 1761883199999, "quote_volume": 299790.3405, "trades": 1238, "taker_buy_base": 20836.24, "taker_buy_quote": 160991.5081 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 7.75, "high": 7.87, "low": 7.75, "close": 7.78, "volume": 30332.85, "close_time": 1761897599999, "quote_volume": 236962.2556, "trades": 825, "taker_buy_base": 14573.55, "taker_buy_quote": 113806.7729 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 7.77, "high": 7.79, "low": 7.65, "close": 7.72, "volume": 29619.93, "close_time": 1761911999999, "quote_volume": 228044.2012, "trades": 890, "taker_buy_base": 14999.27, "taker_buy_quote": 115506.2854 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 7.71, "high": 7.83, "low": 7.63, "close": 7.72, "volume": 51210.24, "close_time": 1761926399999, "quote_volume": 395429.9905, "trades": 1357, "taker_buy_base": 26971.35, "taker_buy_quote": 208306.1454 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 7.71, "high": 7.73, "low": 7.37, "close": 7.7, "volume": 68020.99, "close_time": 1761940799999, "quote_volume": 512061.8383, "trades": 1863, "taker_buy_base": 34209.92, "taker_buy_quote": 257557.6847 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 7.7, "high": 7.72, "low": 7.55, "close": 7.58, "volume": 26830.3, "close_time": 1761955199999, "quote_volume": 204582.0822, "trades": 971, "taker_buy_base": 14241.23, "taker_buy_quote": 108628.4176 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 7.59, "high": 7.67, "low": 7.49, "close": 7.66, "volume": 44365.52, "close_time": 1761969599999, "quote_volume": 335334.9929, "trades": 1054, "taker_buy_base": 19697.64, "taker_buy_quote": 148955.9383 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.67, "high": 7.74, "low": 7.54, "close": 7.73, "volume": 43808.77, "close_time": 1761983999999, "quote_volume": 334048.9791, "trades": 1525, "taker_buy_base": 23583.15, "taker_buy_quote": 179898.3351 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.74, "high": 7.95, "low": 7.73, "close": 7.94, "volume": 49100.47, "close_time": 1761998399999, "quote_volume": 385711.6912, "trades": 1498, "taker_buy_base": 25762.07, "taker_buy_quote": 202249.8599 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.95, "high": 7.96, "low": 7.72, "close": 7.78, "volume": 37999.07, "close_time": 1762012799999, "quote_volume": 298325.1065, "trades": 1171, "taker_buy_base": 19598.45, "taker_buy_quote": 153645.8277 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.79, "high": 7.85, "low": 7.77, "close": 7.81, "volume": 21857.35, "close_time": 1762027199999, "quote_volume": 170704.8878, "trades": 573, "taker_buy_base": 10762.34, "taker_buy_quote": 84059.5539 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.81, "high": 8.11, "low": 7.81, "close": 7.95, "volume": 59698.14, "close_time": 1762041599999, "quote_volume": 474693.9358, "trades": 1336, "taker_buy_base": 30183.12, "taker_buy_quote": 240150.5968 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.93, "high": 7.95, "low": 7.84, "close": 7.85, "volume": 16949.46, "close_time": 1762055999999, "quote_volume": 133979.7931, "trades": 606, "taker_buy_base": 9470.58, "taker_buy_quote": 74904.8047 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.85, "high": 8.12, "low": 7.85, "close": 8.1, "volume": 34879.88, "close_time": 1762070399999, "quote_volume": 279418.2012, "trades": 1060, "taker_buy_base": 19264.87, "taker_buy_quote": 154286.1149 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 8.11, "high": 8.12, "low": 7.91, "close": 8.04, "volume": 27973.35, "close_time": 1762084799999, "quote_volume": 223638.354, "trades": 791, "taker_buy_base": 12782.66, "taker_buy_quote": 102345.6238 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 8.04, "high": 8.04, "low": 7.58, "close": 7.63, "volume": 43348.95, "close_time": 1762099199999, "quote_volume": 336434.0145, "trades": 1467, "taker_buy_base": 19504.25, "taker_buy_quote": 151278.4295 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.62, "high": 7.69, "low": 7.5, "close": 7.54, "volume": 35504.7, "close_time": 1762113599999, "quote_volume": 269943.1042, "trades": 919, "taker_buy_base": 19202.35, "taker_buy_quote": 146175.1901 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.54, "high": 7.87, "low": 7.52, "close": 7.83, "volume": 41365.28, "close_time": 1762127999999, "quote_volume": 317478.2574, "trades": 1211, "taker_buy_base": 21098.03, "taker_buy_quote": 162055.9718 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.84, "high": 7.86, "low": 7.26, "close": 7.28, "volume": 48510.63, "close_time": 1762142399999, "quote_volume": 363515.1795, "trades": 1314, "taker_buy_base": 20347.6, "taker_buy_quote": 152575.6731 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.27, "high": 7.41, "low": 7.11, "close": 7.24, "volume": 81821.34, "close_time": 1762156799999, "quote_volume": 592576.7646, "trades": 1541, "taker_buy_base": 39431.8, "taker_buy_quote": 286212.9558 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.24, "high": 7.36, "low": 7.13, "close": 7.27, "volume": 54821.25, "close_time": 1762171199999, "quote_volume": 396835.3938, "trades": 1223, "taker_buy_base": 25190.53, "taker_buy_quote": 182570.701 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.27, "high": 7.36, "low": 6.53, "close": 6.72, "volume": 157052.69, "close_time": 1762185599999, "quote_volume": 1089549.2365, "trades": 3388, "taker_buy_base": 81333.8, "taker_buy_quote": 563765.7896 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 6.74, "high": 7.1, "low": 6.67, "close": 6.83, "volume": 118603.9, "close_time": 1762199999999, "quote_volume": 821097.7041, "trades": 1794, "taker_buy_base": 65618.27, "taker_buy_quote": 456124.7189 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.84, "high": 6.86, "low": 6.69, "close": 6.74, "volume": 59971.04, "close_time": 1762214399999, "quote_volume": 405919.2679, "trades": 1342, "taker_buy_base": 25570.69, "taker_buy_quote": 172976.4859 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.74, "high": 6.98, "low": 6.7, "close": 6.96, "volume": 42089.55, "close_time": 1762228799999, "quote_volume": 288834.5584, "trades": 930, "taker_buy_base": 26521.29, "taker_buy_quote": 182033.2775 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.96, "high": 7.0, "low": 6.43, "close": 6.47, "volume": 152062.74, "close_time": 1762243199999, "quote_volume": 1008441.8262, "trades": 3740, "taker_buy_base": 85893.27, "taker_buy_quote": 569673.4382 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 6.48, "high": 6.82, "low": 6.42, "close": 6.73, "volume": 81431.42, "close_time": 1762257599999, "quote_volume": 540364.268, "trades": 2597, "taker_buy_base": 45473.05, "taker_buy_quote": 301881.1414 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 6.73, "high": 6.87, "low": 6.51, "close": 6.7, "volume": 86869.39, "close_time": 1762271999999, "quote_volume": 581676.8464, "trades": 2395, "taker_buy_base": 44026.3, "taker_buy_quote": 295171.845 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 6.7, "high": 6.77, "low": 6.27, "close": 6.34, "volume": 200194.98, "close_time": 1762286399999, "quote_volume": 1298377.425, "trades": 4837, "taker_buy_base": 93886.92, "taker_buy_quote": 608324.7979 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.35, "high": 6.58, "low": 6.01, "close": 6.47, "volume": 262635.24, "close_time": 1762300799999, "quote_volume": 1643304.822, "trades": 6066, "taker_buy_base": 122247.14, "taker_buy_quote": 766216.7959 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.48, "high": 6.66, "low": 6.08, "close": 6.61, "volume": 76191.11, "close_time": 1762315199999, "quote_volume": 487699.9091, "trades": 2564, "taker_buy_base": 42659.2, "taker_buy_quote": 273108.8998 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 6.62, "high": 6.64, "low": 6.53, "close": 6.61, "volume": 37722.1, "close_time": 1762329599999, "quote_volume": 248432.8612, "trades": 1196, "taker_buy_base": 19338.01, "taker_buy_quote": 127379.2272 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 6.61, "high": 6.66, "low": 6.47, "close": 6.65, "volume": 37854.87, "close_time": 1762343999999, "quote_volume": 248136.7303, "trades": 1103, "taker_buy_base": 18762.73, "taker_buy_quote": 123139.7435 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 6.65, "high": 6.81, "low": 6.59, "close": 6.66, "volume": 69705.21, "close_time": 1762358399999, "quote_volume": 466066.6742, "trades": 1870, "taker_buy_base": 33098.04, "taker_buy_quote": 221355.0118 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 6.66, "high": 6.75, "low": 6.58, "close": 6.67, "volume": 48977.29, "close_time": 1762372799999, "quote_volume": 327601.4334, "trades": 1541, "taker_buy_base": 21349.15, "taker_buy_quote": 142895.9921 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.67, "high": 6.72, "low": 6.58, "close": 6.58, "volume": 36363.62, "close_time": 1762387199999, "quote_volume": 241698.1839, "trades": 933, "taker_buy_base": 18045.09, "taker_buy_quote": 119990.7209 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.58, "high": 6.63, "low": 6.43, "close": 6.58, "volume": 23665.43, "close_time": 1762401599999, "quote_volume": 154548.7896, "trades": 720, "taker_buy_base": 11211.35, "taker_buy_quote": 73406.7819 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 6.58, "high": 6.66, "low": 6.35, "close": 6.38, "volume": 41485.73, "close_time": 1762415999999, "quote_volume": 269272.9605, "trades": 1070, "taker_buy_base": 20503.63, "taker_buy_quote": 132615.8897 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 6.36, "high": 6.42, "low": 6.31, "close": 6.34, "volume": 39439.6, "close_time": 1762430399999, "quote_volume": 250669.6888, "trades": 1340, "taker_buy_base": 21624.36, "taker_buy_quote": 137460.7982 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 6.34, "high": 6.51, "low": 6.18, "close": 6.21, "volume": 94267.83, "close_time": 1762444799999, "quote_volume": 594774.5376, "trades": 2407, "taker_buy_base": 45619.51, "taker_buy_quote": 288049.7843 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 6.21, "high": 6.37, "low": 6.05, "close": 6.33, "volume": 111449.07, "close_time": 1762459199999, "quote_volume": 690610.0568, "trades": 2880, "taker_buy_base": 54178.61, "taker_buy_quote": 335667.8668 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.33, "high": 6.38, "low": 6.25, "close": 6.32, "volume": 62557.57, "close_time": 1762473599999, "quote_volume": 394763.2708, "trades": 1774, "taker_buy_base": 32424.75, "taker_buy_quote": 204668.5765 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.33, "high": 6.59, "low": 6.33, "close": 6.54, "volume": 56826.9, "close_time": 1762487999999, "quote_volume": 367321.141, "trades": 2212, "taker_buy_base": 26436.79, "taker_buy_quote": 171105.7763 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.54, "high": 6.83, "low": 6.48, "close": 6.83, "volume": 73849.68, "close_time": 1762502399999, "quote_volume": 493637.302, "trades": 2401, "taker_buy_base": 40873.18, "taker_buy_quote": 273225.0408 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.82, "high": 6.82, "low": 6.52, "close": 6.61, "volume": 82294.92, "close_time": 1762516799999, "quote_volume": 549050.7874, "trades": 2576, "taker_buy_base": 37844.55, "taker_buy_quote": 252608.6576 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 6.61, "high": 6.97, "low": 6.45, "close": 6.93, "volume": 144585.2, "close_time": 1762531199999, "quote_volume": 965195.6628, "trades": 4125, "taker_buy_base": 67218.44, "taker_buy_quote": 450275.5373 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.93, "high": 7.77, "low": 6.89, "close": 7.65, "volume": 254042.72, "close_time": 1762545599999, "quote_volume": 1884309.8689, "trades": 5575, "taker_buy_base": 142863.22, "taker_buy_quote": 1059788.5899 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.64, "high": 7.95, "low": 7.58, "close": 7.68, "volume": 119485.9, "close_time": 1762559999999, "quote_volume": 929479.3485, "trades": 3094, "taker_buy_base": 59503.94, "taker_buy_quote": 463484.485 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.7, "high": 8.91, "low": 7.67, "close": 8.07, "volume": 385631.98, "close_time": 1762574399999, "quote_volume": 3167231.6759, "trades": 8844, "taker_buy_base": 197338.49, "taker_buy_quote": 1622443.4669 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 8.08, "high": 8.2, "low": 7.84, "close": 7.97, "volume": 67068.16, "close_time": 1762588799999, "quote_volume": 537150.0276, "trades": 1929, "taker_buy_base": 30575.17, "taker_buy_quote": 245309.8756 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.96, "high": 8.11, "low": 7.7, "close": 7.8, "volume": 81353.12, "close_time": 1762603199999, "quote_volume": 640738.9134, "trades": 1673, "taker_buy_base": 40863.78, "taker_buy_quote": 321931.7183 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.78, "high": 7.91, "low": 7.34, "close": 7.36, "volume": 73667.4, "close_time": 1762617599999, "quote_volume": 561899.4468, "trades": 1801, "taker_buy_base": 29334.93, "taker_buy_quote": 224861.8627 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.34, "high": 7.51, "low": 7.27, "close": 7.4, "volume": 58075.04, "close_time": 1762631999999, "quote_volume": 430245.6306, "trades": 1144, "taker_buy_base": 28029.69, "taker_buy_quote": 207378.5256 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.39, "high": 7.48, "low": 7.33, "close": 7.44, "volume": 42728.95, "close_time": 1762646399999, "quote_volume": 317374.2468, "trades": 818, "taker_buy_base": 22842.23, "taker_buy_quote": 169762.9616 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.44, "high": 7.45, "low": 7.09, "close": 7.13, "volume": 56679.26, "close_time": 1762660799999, "quote_volume": 413697.555, "trades": 1582, "taker_buy_base": 26475.81, "taker_buy_quote": 193853.2974 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.13, "high": 7.31, "low": 7.1, "close": 7.29, "volume": 31752.52, "close_time": 1762675199999, "quote_volume": 228406.9379, "trades": 908, "taker_buy_base": 18195.06, "taker_buy_quote": 130981.4594 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.3, "high": 7.3, "low": 7.08, "close": 7.23, "volume": 59979.6, "close_time": 1762689599999, "quote_volume": 431728.7691, "trades": 1187, "taker_buy_base": 22436.16, "taker_buy_quote": 161154.7634 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.24, "high": 7.48, "low": 7.2, "close": 7.38, "volume": 89878.39, "close_time": 1762703999999, "quote_volume": 658144.5588, "trades": 1963, "taker_buy_base": 42787.66, "taker_buy_quote": 313756.6869 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.38, "high": 7.59, "low": 7.3, "close": 7.58, "volume": 52176.1, "close_time": 1762718399999, "quote_volume": 387234.9963, "trades": 1336, "taker_buy_base": 24305.68, "taker_buy_quote": 180906.1105 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.58, "high": 7.65, "low": 7.47, "close": 7.6, "volume": 73784.27, "close_time": 1762732799999, "quote_volume": 558172.6593, "trades": 1418, "taker_buy_base": 29668.08, "taker_buy_quote": 224496.3383 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.6, "high": 7.98, "low": 7.51, "close": 7.83, "volume": 72490.37, "close_time": 1762747199999, "quote_volume": 562135.9438, "trades": 2061, "taker_buy_base": 39233.15, "taker_buy_quote": 304622.5345 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.84, "high": 8.32, "low": 7.77, "close": 7.93, "volume": 111288.2, "close_time": 1762761599999, "quote_volume": 898477.1283, "trades": 2844, "taker_buy_base": 54177.9, "taker_buy_quote": 437611.8014 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 7.94, "high": 7.99, "low": 7.78, "close": 7.9, "volume": 66723.35, "close_time": 1762775999999, "quote_volume": 526197.6603, "trades": 1809, "taker_buy_base": 33646.15, "taker_buy_quote": 265624.9766 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.91, "high": 8.12, "low": 7.81, "close": 7.92, "volume": 160648.65, "close_time": 1762790399999, "quote_volume": 1279023.8685, "trades": 3219, "taker_buy_base": 92165.95, "taker_buy_quote": 733552.27 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 7.91, "high": 8.28, "low": 7.79, "close": 8.16, "volume": 191341.41, "close_time": 1762804799999, "quote_volume": 1541614.3974, "trades": 4648, "taker_buy_base": 97391.7, "taker_buy_quote": 782656.4627 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 8.15, "high": 8.57, "low": 7.94, "close": 8.19, "volume": 237402.67, "close_time": 1762819199999, "quote_volume": 1945563.0182, "trades": 5108, "taker_buy_base": 112001.23, "taker_buy_quote": 918272.7554 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.2, "high": 8.32, "low": 7.95, "close": 8.12, "volume": 107711.22, "close_time": 1762833599999, "quote_volume": 873857.3798, "trades": 3923, "taker_buy_base": 52976.46, "taker_buy_quote": 430246.7114 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.12, "high": 8.18, "low": 7.66, "close": 7.67, "volume": 69722.19, "close_time": 1762847999999, "quote_volume": 548441.171, "trades": 1857, "taker_buy_base": 29282.97, "taker_buy_quote": 230816.1811 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 7.67, "high": 7.82, "low": 7.65, "close": 7.71, "volume": 55710.37, "close_time": 1762862399999, "quote_volume": 430825.2606, "trades": 1527, "taker_buy_base": 27062.06, "taker_buy_quote": 209412.3121 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 7.72, "high": 7.81, "low": 7.63, "close": 7.72, "volume": 82290.72, "close_time": 1762876799999, "quote_volume": 635472.1611, "trades": 2532, "taker_buy_base": 36107.22, "taker_buy_quote": 279131.5258 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 7.72, "high": 7.92, "low": 7.66, "close": 7.83, "volume": 190058.65, "close_time": 1762891199999, "quote_volume": 1480019.0476, "trades": 3733, "taker_buy_base": 57474.69, "taker_buy_quote": 447137.6237 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 7.84, "high": 7.84, "low": 7.5, "close": 7.56, "volume": 108848.48, "close_time": 1762905599999, "quote_volume": 830414.5751, "trades": 2696, "taker_buy_base": 50351.44, "taker_buy_quote": 384277.0719 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.56, "high": 7.75, "low": 7.51, "close": 7.64, "volume": 51792.32, "close_time": 1762919999999, "quote_volume": 394691.7457, "trades": 1247, "taker_buy_base": 24803.84, "taker_buy_quote": 188836.2697 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.65, "high": 7.78, "low": 7.56, "close": 7.59, "volume": 37178.36, "close_time": 1762934399999, "quote_volume": 284663.2562, "trades": 655, "taker_buy_base": 18571.1, "taker_buy_quote": 142304.3798 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.61, "high": 7.99, "low": 7.58, "close": 7.88, "volume": 77427.45, "close_time": 1762948799999, "quote_volume": 606101.673, "trades": 1280, "taker_buy_base": 35941.54, "taker_buy_quote": 281434.8519 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.87, "high": 8.0, "low": 7.53, "close": 7.57, "volume": 63970.72, "close_time": 1762963199999, "quote_volume": 500349.3446, "trades": 1384, "taker_buy_base": 34971.51, "taker_buy_quote": 274350.9652 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.57, "high": 7.62, "low": 7.13, "close": 7.22, "volume": 117201.18, "close_time": 1762977599999, "quote_volume": 858485.0401, "trades": 2220, "taker_buy_base": 54486.85, "taker_buy_quote": 399550.6634 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.22, "high": 7.39, "low": 7.17, "close": 7.23, "volume": 61834.98, "close_time": 1762991999999, "quote_volume": 450799.2895, "trades": 1085, "taker_buy_base": 31891.36, "taker_buy_quote": 232558.2949 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.23, "high": 7.5, "low": 7.16, "close": 7.44, "volume": 39161.86, "close_time": 1763006399999, "quote_volume": 285917.4962, "trades": 1339, "taker_buy_base": 21525.08, "taker_buy_quote": 157538.8935 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.44, "high": 7.61, "low": 7.35, "close": 7.47, "volume": 42415.28, "close_time": 1763020799999, "quote_volume": 318018.4802, "trades": 2289, "taker_buy_base": 20831.48, "taker_buy_quote": 156051.5293 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.48, "high": 7.56, "low": 7.39, "close": 7.46, "volume": 44747.05, "close_time": 1763035199999, "quote_volume": 333656.8204, "trades": 1839, "taker_buy_base": 24017.11, "taker_buy_quote": 179189.4592 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.46, "high": 7.75, "low": 7.39, "close": 7.47, "volume": 87500.86, "close_time": 1763049599999, "quote_volume": 662122.2015, "trades": 3757, "taker_buy_base": 40971.74, "taker_buy_quote": 310442.405 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.48, "high": 7.52, "low": 6.81, "close": 6.83, "volume": 98551.55, "close_time": 1763063999999, "quote_volume": 695880.6551, "trades": 3527, "taker_buy_base": 45377.18, "taker_buy_quote": 320055.4029 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 6.83, "high": 7.02, "low": 6.71, "close": 6.94, "volume": 90656.95, "close_time": 1763078399999, "quote_volume": 620680.1921, "trades": 2038, "taker_buy_base": 39831.38, "taker_buy_quote": 272967.4707 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.94, "high": 7.1, "low": 6.86, "close": 6.95, "volume": 32211.75, "close_time": 1763092799999, "quote_volume": 225107.511, "trades": 1080, "taker_buy_base": 15459.79, "taker_buy_quote": 108167.2465 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 6.96, "high": 7.2, "low": 6.66, "close": 7.1, "volume": 111186.71, "close_time": 1763107199999, "quote_volume": 775839.3949, "trades": 2838, "taker_buy_base": 51227.43, "taker_buy_quote": 358050.3689 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.08, "high": 7.11, "low": 6.86, "close": 6.89, "volume": 38961.48, "close_time": 1763121599999, "quote_volume": 270827.8213, "trades": 1667, "taker_buy_base": 15413.7, "taker_buy_quote": 107270.4693 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 6.89, "high": 7.21, "low": 6.77, "close": 7.1, "volume": 86354.51, "close_time": 1763135999999, "quote_volume": 606165.6536, "trades": 2928, "taker_buy_base": 49445.8, "taker_buy_quote": 347680.3391 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.12, "high": 7.34, "low": 7.07, "close": 7.23, "volume": 98405.67, "close_time": 1763150399999, "quote_volume": 710674.0518, "trades": 2172, "taker_buy_base": 52834.37, "taker_buy_quote": 382374.3292 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.24, "high": 7.28, "low": 6.54, "close": 6.67, "volume": 164708.74, "close_time": 1763164799999, "quote_volume": 1126764.5117, "trades": 3021, "taker_buy_base": 65943.22, "taker_buy_quote": 451196.7728 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.67, "high": 6.87, "low": 6.64, "close": 6.82, "volume": 55040.24, "close_time": 1763179199999, "quote_volume": 372534.5272, "trades": 1574, "taker_buy_base": 29814.61, "taker_buy_quote": 202257.4022 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 6.82, "high": 6.98, "low": 6.79, "close": 6.84, "volume": 30720.82, "close_time": 1763193599999, "quote_volume": 210681.6644, "trades": 924, "taker_buy_base": 17826.93, "taker_buy_quote": 122258.4086 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 6.82, "high": 6.83, "low": 6.65, "close": 6.7, "volume": 25334.27, "close_time": 1763207999999, "quote_volume": 169922.7994, "trades": 1232, "taker_buy_base": 11669.66, "taker_buy_quote": 78297.7051 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 6.7, "high": 6.88, "low": 6.68, "close": 6.81, "volume": 33491.59, "close_time": 1763222399999, "quote_volume": 228398.3717, "trades": 1707, "taker_buy_base": 19994.6, "taker_buy_quote": 136380.0797 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 6.81, "high": 6.94, "low": 6.75, "close": 6.83, "volume": 22072.08, "close_time": 1763236799999, "quote_volume": 151374.0452, "trades": 1261, "taker_buy_base": 13405.64, "taker_buy_quote": 92075.8129 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 6.82, "high": 6.82, "low": 6.66, "close": 6.75, "volume": 16887.61, "close_time": 1763251199999, "quote_volume": 113887.2295, "trades": 646, "taker_buy_base": 5995.34, "taker_buy_quote": 40448.344 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 6.75, "high": 6.87, "low": 6.57, "close": 6.82, "volume": 21815.22, "close_time": 1763265599999, "quote_volume": 146484.96, "trades": 981, "taker_buy_base": 10034.34, "taker_buy_quote": 67525.6512 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 6.83, "high": 6.88, "low": 6.75, "close": 6.88, "volume": 17792.69, "close_time": 1763279999999, "quote_volume": 121497.0279, "trades": 671, "taker_buy_base": 8346.02, "taker_buy_quote": 57071.2735 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 6.88, "high": 6.93, "low": 6.71, "close": 6.74, "volume": 37851.86, "close_time": 1763294399999, "quote_volume": 258559.2495, "trades": 1221, "taker_buy_base": 17408.21, "taker_buy_quote": 119059.9081 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 6.75, "high": 6.8, "low": 6.5, "close": 6.51, "volume": 31042.62, "close_time": 1763308799999, "quote_volume": 206725.7806, "trades": 1345, "taker_buy_base": 10391.39, "taker_buy_quote": 69503.837 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 6.51, "high": 6.6, "low": 6.31, "close": 6.41, "volume": 92305.17, "close_time": 1763323199999, "quote_volume": 593317.7018, "trades": 3734, "taker_buy_base": 43865.68, "taker_buy_quote": 282170.4041 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.4, "high": 6.56, "low": 6.29, "close": 6.48, "volume": 52621.29, "close_time": 1763337599999, "quote_volume": 337171.6841, "trades": 2342, "taker_buy_base": 28524.1, "taker_buy_quote": 182957.9253 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 6.48, "high": 6.64, "low": 6.41, "close": 6.61, "volume": 20491.82, "close_time": 1763351999999, "quote_volume": 134261.0589, "trades": 1040, "taker_buy_base": 14182.45, "taker_buy_quote": 93011.3007 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 6.62, "high": 6.68, "low": 6.54, "close": 6.64, "volume": 28656.59, "close_time": 1763366399999, "quote_volume": 189642.5328, "trades": 1090, "taker_buy_base": 13949.02, "taker_buy_quote": 92443.5821 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 6.65, "high": 6.84, "low": 6.61, "close": 6.78, "volume": 19699.33, "close_time": 1763380799999, "quote_volume": 132072.6716, "trades": 1225, "taker_buy_base": 9465.85, "taker_buy_quote": 63599.0112 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 6.8, "high": 6.95, "low": 6.55, "close": 6.62, "volume": 76429.77, "close_time": 1763395199999, "quote_volume": 514346.172, "trades": 3044, "taker_buy_base": 37292.17, "taker_buy_quote": 250982.2024 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 6.6, "high": 6.71, "low": 6.21, "close": 6.24, "volume": 97561.44, "close_time": 1763409599999, "quote_volume": 627287.2734, "trades": 3006, "taker_buy_base": 30797.63, "taker_buy_quote": 198816.4093 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.24, "high": 6.33, "low": 6.13, "close": 6.23, "volume": 69762.84, "close_time": 1763423999999, "quote_volume": 433925.9914, "trades": 1914, "taker_buy_base": 29978.5, "taker_buy_quote": 187028.1174 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.24, "high": 6.55, "low": 6.13, "close": 6.49, "volume": 43661.83, "close_time": 1763438399999, "quote_volume": 275300.1179, "trades": 1755, "taker_buy_base": 22543.62, "taker_buy_quote": 142489.6777 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.48, "high": 6.53, "low": 6.31, "close": 6.36, "volume": 38051.69, "close_time": 1763452799999, "quote_volume": 244056.0688, "trades": 1417, "taker_buy_base": 19003.46, "taker_buy_quote": 121985.46 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.36, "high": 6.47, "low": 6.34, "close": 6.41, "volume": 59694.17, "close_time": 1763467199999, "quote_volume": 383309.9271, "trades": 1842, "taker_buy_base": 29447.92, "taker_buy_quote": 189093.5738 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.4, "high": 6.65, "low": 6.35, "close": 6.59, "volume": 98026.36, "close_time": 1763481599999, "quote_volume": 640028.3356, "trades": 2141, "taker_buy_base": 54270.75, "taker_buy_quote": 354388.7907 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 6.6, "high": 6.81, "low": 6.55, "close": 6.79, "volume": 97848.99, "close_time": 1763495999999, "quote_volume": 654566.0744, "trades": 2345, "taker_buy_base": 53589.38, "taker_buy_quote": 358465.6112 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 6.79, "high": 6.79, "low": 6.58, "close": 6.6, "volume": 67903.6, "close_time": 1763510399999, "quote_volume": 454465.2417, "trades": 2256, "taker_buy_base": 32181.61, "taker_buy_quote": 215410.9269 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 6.6, "high": 6.81, "low": 6.51, "close": 6.6, "volume": 113649.33, "close_time": 1763524799999, "quote_volume": 757247.7178, "trades": 3226, "taker_buy_base": 59915.33, "taker_buy_quote": 398712.4649 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 6.6, "high": 6.62, "low": 6.34, "close": 6.61, "volume": 78758.09, "close_time": 1763539199999, "quote_volume": 510086.8252, "trades": 2174, "taker_buy_base": 41889.53, "taker_buy_quote": 271588.2037 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 6.6, "high": 6.99, "low": 6.54, "close": 6.83, "volume": 106317.81, "close_time": 1763553599999, "quote_volume": 724192.8072, "trades": 2685, "taker_buy_base": 54913.21, "taker_buy_quote": 373950.1664 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.83, "high": 6.95, "low": 6.45, "close": 6.47, "volume": 138733.46, "close_time": 1763567999999, "quote_volume": 937621.8123, "trades": 2671, "taker_buy_base": 68005.84, "taker_buy_quote": 459537.0279 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.46, "high": 6.53, "low": 6.11, "close": 6.2, "volume": 149080.43, "close_time": 1763582399999, "quote_volume": 930460.1964, "trades": 2799, "taker_buy_base": 73075.46, "taker_buy_quote": 456283.7326 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.2, "high": 6.55, "low": 6.17, "close": 6.52, "volume": 154205.66, "close_time": 1763596799999, "quote_volume": 984376.7467, "trades": 2749, "taker_buy_base": 77261.98, "taker_buy_quote": 493658.9768 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.51, "high": 6.59, "low": 6.44, "close": 6.55, "volume": 42374.1, "close_time": 1763611199999, "quote_volume": 276581.837, "trades": 1576, "taker_buy_base": 18722.92, "taker_buy_quote": 122174.4426 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.56, "high": 6.68, "low": 6.55, "close": 6.67, "volume": 41114.67, "close_time": 1763625599999, "quote_volume": 271814.4916, "trades": 1923, "taker_buy_base": 19722.14, "taker_buy_quote": 130405.455 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.66, "high": 6.67, "low": 6.54, "close": 6.63, "volume": 43370.15, "close_time": 1763639999999, "quote_volume": 287016.4736, "trades": 2413, "taker_buy_base": 20555.35, "taker_buy_quote": 136082.6462 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.62, "high": 6.77, "low": 6.54, "close": 6.54, "volume": 80971.86, "close_time": 1763654399999, "quote_volume": 540188.9364, "trades": 3421, "taker_buy_base": 37159.14, "taker_buy_quote": 248176.6616 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.54, "high": 6.56, "low": 5.98, "close": 6.1, "volume": 152653.34, "close_time": 1763668799999, "quote_volume": 946635.8308, "trades": 4750, "taker_buy_base": 69234.89, "taker_buy_quote": 429671.5577 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.1, "high": 6.23, "low": 5.92, "close": 5.95, "volume": 55193.71, "close_time": 1763683199999, "quote_volume": 335101.8664, "trades": 1902, "taker_buy_base": 26055.37, "taker_buy_quote": 158836.0508 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.95, "high": 6.13, "low": 5.88, "close": 5.94, "volume": 46010.0, "close_time": 1763697599999, "quote_volume": 276663.5952, "trades": 2247, "taker_buy_base": 20772.13, "taker_buy_quote": 124961.7898 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 5.94, "high": 5.96, "low": 5.24, "close": 5.54, "volume": 156645.02, "close_time": 1763711999999, "quote_volume": 879861.9485, "trades": 3924, "taker_buy_base": 65817.74, "taker_buy_quote": 369537.7344 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 5.54, "high": 5.63, "low": 5.29, "close": 5.32, "volume": 160279.31, "close_time": 1763726399999, "quote_volume": 868481.7905, "trades": 4174, "taker_buy_base": 73762.1, "taker_buy_quote": 400229.4125 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 5.33, "high": 5.64, "low": 5.19, "close": 5.52, "volume": 125694.79, "close_time": 1763740799999, "quote_volume": 685542.1714, "trades": 3822, "taker_buy_base": 66066.0, "taker_buy_quote": 360915.0007 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 5.52, "high": 5.72, "low": 5.39, "close": 5.51, "volume": 96386.81, "close_time": 1763755199999, "quote_volume": 537648.7041, "trades": 2867, "taker_buy_base": 51984.44, "taker_buy_quote": 290808.8373 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 5.51, "high": 5.52, "low": 5.22, "close": 5.44, "volume": 94960.69, "close_time": 1763769599999, "quote_volume": 514382.8964, "trades": 2598, "taker_buy_base": 46263.98, "taker_buy_quote": 251267.2 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 5.44, "high": 5.49, "low": 5.35, "close": 5.37, "volume": 39571.8, "close_time": 1763783999999, "quote_volume": 214436.6086, "trades": 1459, "taker_buy_base": 22094.76, "taker_buy_quote": 119773.5511 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 5.36, "high": 5.37, "low": 5.18, "close": 5.32, "volume": 64403.0, "close_time": 1763798399999, "quote_volume": 340184.8463, "trades": 2185, "taker_buy_base": 31178.0, "taker_buy_quote": 164844.7904 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 5.31, "high": 5.39, "low": 5.19, "close": 5.37, "volume": 57732.77, "close_time": 1763812799999, "quote_volume": 304680.7569, "trades": 1984, "taker_buy_base": 31106.37, "taker_buy_quote": 164123.6631 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 5.37, "high": 5.47, "low": 5.29, "close": 5.41, "volume": 45125.09, "close_time": 1763827199999, "quote_volume": 241180.5969, "trades": 1499, "taker_buy_base": 19988.76, "taker_buy_quote": 107185.8346 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 5.4, "high": 5.55, "low": 5.37, "close": 5.38, "volume": 39579.45, "close_time": 1763841599999, "quote_volume": 216094.3188, "trades": 1513, "taker_buy_base": 21524.44, "taker_buy_quote": 117545.884 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 5.38, "high": 5.47, "low": 5.33, "close": 5.4, "volume": 39751.6, "close_time": 1763855999999, "quote_volume": 214593.1657, "trades": 1269, "taker_buy_base": 17138.25, "taker_buy_quote": 92379.8788 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 5.39, "high": 5.51, "low": 5.37, "close": 5.47, "volume": 27068.15, "close_time": 1763870399999, "quote_volume": 147783.416, "trades": 1675, "taker_buy_base": 14240.91, "taker_buy_quote": 77673.1933 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 5.47, "high": 5.53, "low": 5.37, "close": 5.42, "volume": 29353.77, "close_time": 1763884799999, "quote_volume": 160103.6995, "trades": 1172, "taker_buy_base": 15071.54, "taker_buy_quote": 82305.9014 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 5.43, "high": 5.47, "low": 5.36, "close": 5.43, "volume": 27700.09, "close_time": 1763899199999, "quote_volume": 150480.3491, "trades": 1185, "taker_buy_base": 14892.32, "taker_buy_quote": 80958.3956 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 5.43, "high": 5.54, "low": 5.37, "close": 5.49, "volume": 55964.06, "close_time": 1763913599999, "quote_volume": 305798.3777, "trades": 1963, "taker_buy_base": 28046.31, "taker_buy_quote": 153329.3352 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 5.5, "high": 5.52, "low": 5.37, "close": 5.45, "volume": 49495.26, "close_time": 1763927999999, "quote_volume": 269112.5531, "trades": 1765, "taker_buy_base": 24347.93, "taker_buy_quote": 132517.8378 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 5.44, "high": 5.49, "low": 5.34, "close": 5.36, "volume": 45161.44, "close_time": 1763942399999, "quote_volume": 245065.2982, "trades": 1626, "taker_buy_base": 20373.12, "taker_buy_quote": 110539.9053 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 5.35, "high": 5.53, "low": 5.29, "close": 5.48, "volume": 36804.44, "close_time": 1763956799999, "quote_volume": 199004.5532, "trades": 1986, "taker_buy_base": 20882.28, "taker_buy_quote": 113208.8057 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 5.49, "high": 5.57, "low": 5.37, "close": 5.45, "volume": 53046.65, "close_time": 1763971199999, "quote_volume": 290368.9382, "trades": 2452, "taker_buy_base": 26755.16, "taker_buy_quote": 146565.8044 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 5.46, "high": 5.56, "low": 5.4, "close": 5.5, "volume": 86451.08, "close_time": 1763985599999, "quote_volume": 473291.7869, "trades": 2515, "taker_buy_base": 44628.22, "taker_buy_quote": 243860.1594 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 5.5, "high": 5.65, "low": 5.4, "close": 5.58, "volume": 88357.1, "close_time": 1763999999999, "quote_volume": 488525.0769, "trades": 3241, "taker_buy_base": 48304.18, "taker_buy_quote": 267661.1855 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 5.58, "high": 5.84, "low": 5.57, "close": 5.8, "volume": 74036.02, "close_time": 1764014399999, "quote_volume": 425433.0233, "trades": 3077, "taker_buy_base": 37606.03, "taker_buy_quote": 216191.0639 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 5.81, "high": 5.93, "low": 5.75, "close": 5.77, "volume": 42694.57, "close_time": 1764028799999, "quote_volume": 249754.8126, "trades": 1468, "taker_buy_base": 18168.6, "taker_buy_quote": 106407.5004 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 5.76, "high": 5.79, "low": 5.65, "close": 5.7, "volume": 27209.67, "close_time": 1764043199999, "quote_volume": 155534.7268, "trades": 1109, "taker_buy_base": 14475.48, "taker_buy_quote": 82654.0476 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 5.7, "high": 5.8, "low": 5.65, "close": 5.66, "volume": 33700.3, "close_time": 1764057599999, "quote_volume": 192756.9691, "trades": 1191, "taker_buy_base": 16421.39, "taker_buy_quote": 94084.7244 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 5.66, "high": 5.72, "low": 5.62, "close": 5.67, "volume": 45378.69, "close_time": 1764071999999, "quote_volume": 257273.0375, "trades": 1256, "taker_buy_base": 25528.79, "taker_buy_quote": 144772.2203 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 5.67, "high": 5.74, "low": 5.56, "close": 5.69, "volume": 45324.18, "close_time": 1764086399999, "quote_volume": 256101.4404, "trades": 1883, "taker_buy_base": 20043.34, "taker_buy_quote": 113535.6983 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 5.69, "high": 5.93, "low": 5.66, "close": 5.83, "volume": 58508.64, "close_time": 1764100799999, "quote_volume": 339455.9164, "trades": 1914, "taker_buy_base": 30651.79, "taker_buy_quote": 178168.1028 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 5.84, "high": 6.07, "low": 5.83, "close": 5.96, "volume": 72922.97, "close_time": 1764115199999, "quote_volume": 432832.5668, "trades": 2012, "taker_buy_base": 36368.76, "taker_buy_quote": 216147.9455 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 5.96, "high": 5.97, "low": 5.85, "close": 5.86, "volume": 22307.42, "close_time": 1764129599999, "quote_volume": 132276.934, "trades": 958, "taker_buy_base": 13305.3, "taker_buy_quote": 78958.8613 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 5.87, "high": 5.96, "low": 5.84, "close": 5.96, "volume": 13170.44, "close_time": 1764143999999, "quote_volume": 77773.8541, "trades": 768, "taker_buy_base": 5896.01, "taker_buy_quote": 34818.9825 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 5.96, "high": 5.96, "low": 5.8, "close": 5.83, "volume": 27119.15, "close_time": 1764158399999, "quote_volume": 159149.7756, "trades": 990, "taker_buy_base": 9073.04, "taker_buy_quote": 53379.0864 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 5.82, "high": 5.89, "low": 5.73, "close": 5.78, "volume": 30234.57, "close_time": 1764172799999, "quote_volume": 175874.0833, "trades": 1485, "taker_buy_base": 18388.75, "taker_buy_quote": 107000.8161 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 5.79, "high": 6.08, "low": 5.78, "close": 6.03, "volume": 58877.42, "close_time": 1764187199999, "quote_volume": 352299.3647, "trades": 2071, "taker_buy_base": 24817.17, "taker_buy_quote": 148380.0725 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.02, "high": 6.07, "low": 5.97, "close": 6.01, "volume": 32455.86, "close_time": 1764201599999, "quote_volume": 195407.8375, "trades": 1134, "taker_buy_base": 14911.23, "taker_buy_quote": 89808.5236 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.02, "high": 6.08, "low": 5.91, "close": 5.94, "volume": 35316.39, "close_time": 1764215999999, "quote_volume": 212457.0131, "trades": 1214, "taker_buy_base": 17733.45, "taker_buy_quote": 106881.6807 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 5.95, "high": 6.04, "low": 5.95, "close": 6.0, "volume": 37079.77, "close_time": 1764230399999, "quote_volume": 222291.0713, "trades": 1250, "taker_buy_base": 19770.82, "taker_buy_quote": 118527.8238 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.01, "high": 6.09, "low": 5.96, "close": 6.07, "volume": 35148.93, "close_time": 1764244799999, "quote_volume": 212277.7361, "trades": 1186, "taker_buy_base": 21471.81, "taker_buy_quote": 129728.4955 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.08, "high": 6.1, "low": 5.94, "close": 6.04, "volume": 51688.21, "close_time": 1764259199999, "quote_volume": 311028.3579, "trades": 1606, "taker_buy_base": 21558.72, "taker_buy_quote": 129832.4588 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.03, "high": 6.31, "low": 6.01, "close": 6.24, "volume": 86319.2, "close_time": 1764273599999, "quote_volume": 534617.3152, "trades": 2053, "taker_buy_base": 44394.35, "taker_buy_quote": 275144.8843 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.24, "high": 6.3, "low": 6.15, "close": 6.18, "volume": 47071.88, "close_time": 1764287999999, "quote_volume": 293855.898, "trades": 1339, "taker_buy_base": 25140.1, "taker_buy_quote": 157020.7999 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.18, "high": 6.19, "low": 6.05, "close": 6.11, "volume": 37508.45, "close_time": 1764302399999, "quote_volume": 229141.2781, "trades": 1211, "taker_buy_base": 16644.61, "taker_buy_quote": 101808.7311 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.11, "high": 6.15, "low": 6.04, "close": 6.12, "volume": 22765.32, "close_time": 1764316799999, "quote_volume": 138775.7542, "trades": 1012, "taker_buy_base": 12366.89, "taker_buy_quote": 75331.6121 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.11, "high": 6.32, "low": 6.11, "close": 6.16, "volume": 66666.22, "close_time": 1764331199999, "quote_volume": 416161.9514, "trades": 2157, "taker_buy_base": 37214.51, "taker_buy_quote": 232231.2833 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.16, "high": 6.34, "low": 6.13, "close": 6.29, "volume": 47229.45, "close_time": 1764345599999, "quote_volume": 295133.3432, "trades": 1953, "taker_buy_base": 25109.74, "taker_buy_quote": 156895.4322 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.29, "high": 6.29, "low": 5.95, "close": 6.1, "volume": 105502.68, "close_time": 1764359999999, "quote_volume": 642271.261, "trades": 3008, "taker_buy_base": 51787.43, "taker_buy_quote": 314899.9685 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.1, "high": 6.1, "low": 5.98, "close": 5.98, "volume": 29149.74, "close_time": 1764374399999, "quote_volume": 175935.4002, "trades": 1133, "taker_buy_base": 12930.56, "taker_buy_quote": 78110.2358 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 5.99, "high": 6.05, "low": 5.95, "close": 5.99, "volume": 13417.13, "close_time": 1764388799999, "quote_volume": 80546.2555, "trades": 816, "taker_buy_base": 7889.58, "taker_buy_quote": 47374.9582 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 5.98, "high": 6.02, "low": 5.92, "close": 6.0, "volume": 22286.37, "close_time": 1764403199999, "quote_volume": 133067.3266, "trades": 1101, "taker_buy_base": 10509.2, "taker_buy_quote": 62784.3403 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 5.99, "high": 6.09, "low": 5.96, "close": 6.07, "volume": 36152.79, "close_time": 1764417599999, "quote_volume": 217212.6346, "trades": 1227, "taker_buy_base": 22026.54, "taker_buy_quote": 132357.1328 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.08, "high": 6.08, "low": 5.93, "close": 5.99, "volume": 20611.53, "close_time": 1764431999999, "quote_volume": 123480.8677, "trades": 974, "taker_buy_base": 10616.53, "taker_buy_quote": 63671.4015 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 5.98, "high": 5.99, "low": 5.88, "close": 5.91, "volume": 30570.05, "close_time": 1764446399999, "quote_volume": 180732.6121, "trades": 1053, "taker_buy_base": 12649.14, "taker_buy_quote": 74879.3528 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 5.91, "high": 5.96, "low": 5.89, "close": 5.94, "volume": 11561.07, "close_time": 1764460799999, "quote_volume": 68507.1015, "trades": 701, "taker_buy_base": 5064.1, "taker_buy_quote": 30006.5559 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 5.95, "high": 5.99, "low": 5.86, "close": 5.94, "volume": 9087.46, "close_time": 1764475199999, "quote_volume": 53843.1768, "trades": 638, "taker_buy_base": 5870.25, "taker_buy_quote": 34795.8245 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 5.94, "high": 5.96, "low": 5.86, "close": 5.91, "volume": 16435.17, "close_time": 1764489599999, "quote_volume": 96730.1786, "trades": 794, "taker_buy_base": 6748.88, "taker_buy_quote": 39804.5161 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 5.91, "high": 5.94, "low": 5.85, "close": 5.85, "volume": 25518.71, "close_time": 1764503999999, "quote_volume": 150155.2495, "trades": 900, "taker_buy_base": 14234.69, "taker_buy_quote": 83826.788 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 5.85, "high": 6.0, "low": 5.83, "close": 5.86, "volume": 25927.64, "close_time": 1764518399999, "quote_volume": 153178.2432, "trades": 1141, "taker_buy_base": 16280.79, "taker_buy_quote": 96102.163 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 5.87, "high": 5.96, "low": 5.86, "close": 5.87, "volume": 15790.23, "close_time": 1764532799999, "quote_volume": 93299.5201, "trades": 780, "taker_buy_base": 7086.93, "taker_buy_quote": 41912.0392 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 5.87, "high": 5.92, "low": 5.71, "close": 5.73, "volume": 35532.49, "close_time": 1764547199999, "quote_volume": 207026.9155, "trades": 1115, "taker_buy_base": 13790.35, "taker_buy_quote": 80372.8761 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 5.73, "high": 5.75, "low": 5.24, "close": 5.24, "volume": 158024.0, "close_time": 1764561599999, "quote_volume": 860216.7724, "trades": 2676, "taker_buy_base": 63851.07, "taker_buy_quote": 347554.0819 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.23, "high": 5.25, "low": 5.17, "close": 5.24, "volume": 73316.94, "close_time": 1764575999999, "quote_volume": 381822.5674, "trades": 1193, "taker_buy_base": 42230.1, "taker_buy_quote": 220023.8555 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.24, "high": 5.28, "low": 5.14, "close": 5.17, "volume": 59574.91, "close_time": 1764590399999, "quote_volume": 312473.9568, "trades": 882, "taker_buy_base": 23376.2, "taker_buy_quote": 122692.63 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.17, "high": 5.24, "low": 5.03, "close": 5.12, "volume": 93486.1, "close_time": 1764604799999, "quote_volume": 479975.3442, "trades": 1946, "taker_buy_base": 47632.77, "taker_buy_quote": 244723.7952 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.12, "high": 5.13, "low": 5.03, "close": 5.12, "volume": 68817.39, "close_time": 1764619199999, "quote_volume": 349195.984, "trades": 2484, "taker_buy_base": 36833.3, "taker_buy_quote": 186997.7748 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.11, "high": 5.27, "low": 5.11, "close": 5.21, "volume": 40835.21, "close_time": 1764633599999, "quote_volume": 212392.0267, "trades": 2091, "taker_buy_base": 22426.92, "taker_buy_quote": 116698.7759 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.21, "high": 5.3, "low": 5.17, "close": 5.23, "volume": 24914.91, "close_time": 1764647999999, "quote_volume": 130474.6408, "trades": 618, "taker_buy_base": 16449.58, "taker_buy_quote": 86332.744 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.23, "high": 5.32, "low": 5.23, "close": 5.3, "volume": 26637.44, "close_time": 1764662399999, "quote_volume": 140347.2869, "trades": 589, "taker_buy_base": 17132.72, "taker_buy_quote": 90356.2959 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.31, "high": 5.31, "low": 5.2, "close": 5.29, "volume": 33539.87, "close_time": 1764676799999, "quote_volume": 176080.4496, "trades": 869, "taker_buy_base": 14801.36, "taker_buy_quote": 77738.2308 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.3, "high": 5.83, "low": 5.27, "close": 5.83, "volume": 79545.28, "close_time": 1764691199999, "quote_volume": 442520.0331, "trades": 2130, "taker_buy_base": 46245.27, "taker_buy_quote": 257642.1075 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 5.83, "high": 5.89, "low": 5.73, "close": 5.8, "volume": 92433.56, "close_time": 1764705599999, "quote_volume": 537465.1332, "trades": 1900, "taker_buy_base": 47020.7, "taker_buy_quote": 273475.0304 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 5.81, "high": 5.9, "low": 5.72, "close": 5.83, "volume": 40974.53, "close_time": 1764719999999, "quote_volume": 237964.4929, "trades": 998, "taker_buy_base": 19454.4, "taker_buy_quote": 113178.8145 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.85, "high": 5.9, "low": 5.81, "close": 5.85, "volume": 22887.6, "close_time": 1764734399999, "quote_volume": 134129.1287, "trades": 743, "taker_buy_base": 11344.59, "taker_buy_quote": 66475.3175 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 5.84, "high": 5.95, "low": 5.84, "close": 5.86, "volume": 40306.05, "close_time": 1764748799999, "quote_volume": 237213.7911, "trades": 926, "taker_buy_base": 18704.41, "taker_buy_quote": 110079.7409 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 5.88, "high": 5.93, "low": 5.84, "close": 5.87, "volume": 24177.01, "close_time": 1764763199999, "quote_volume": 142174.2612, "trades": 669, "taker_buy_base": 13357.91, "taker_buy_quote": 78541.2698 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 5.87, "high": 5.93, "low": 5.7, "close": 5.89, "volume": 45600.08, "close_time": 1764777599999, "quote_volume": 265752.0779, "trades": 1221, "taker_buy_base": 22668.2, "taker_buy_quote": 132310.9699 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 5.9, "high": 6.02, "low": 5.83, "close": 5.95, "volume": 26131.13, "close_time": 1764791999999, "quote_volume": 155210.8514, "trades": 1002, "taker_buy_base": 15784.17, "taker_buy_quote": 93852.6488 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 5.96, "high": 6.08, "low": 5.93, "close": 6.0, "volume": 41652.19, "close_time": 1764806399999, "quote_volume": 250695.8531, "trades": 854, "taker_buy_base": 29725.1, "taker_buy_quote": 179022.9006 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.01, "high": 6.07, "low": 5.96, "close": 5.98, "volume": 12928.53, "close_time": 1764820799999, "quote_volume": 77671.95, "trades": 501, "taker_buy_base": 6960.5, "taker_buy_quote": 41813.9313 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 5.99, "high": 6.06, "low": 5.96, "close": 6.02, "volume": 13528.84, "close_time": 1764835199999, "quote_volume": 81150.9136, "trades": 631, "taker_buy_base": 5962.47, "taker_buy_quote": 35763.8771 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.02, "high": 6.1, "low": 5.98, "close": 6.01, "volume": 19438.64, "close_time": 1764849599999, "quote_volume": 117728.9032, "trades": 598, "taker_buy_base": 9916.57, "taker_buy_quote": 60044.4812 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.0, "high": 6.05, "low": 5.9, "close": 6.03, "volume": 41963.17, "close_time": 1764863999999, "quote_volume": 250458.1345, "trades": 1040, "taker_buy_base": 18950.21, "taker_buy_quote": 113223.9022 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.03, "high": 6.04, "low": 5.73, "close": 5.88, "volume": 35050.52, "close_time": 1764878399999, "quote_volume": 206537.2193, "trades": 1202, "taker_buy_base": 12334.8, "taker_buy_quote": 72758.3156 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.88, "high": 5.89, "low": 5.78, "close": 5.79, "volume": 18468.73, "close_time": 1764892799999, "quote_volume": 107553.9637, "trades": 587, "taker_buy_base": 9214.75, "taker_buy_quote": 53691.4289 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.78, "high": 5.87, "low": 5.77, "close": 5.79, "volume": 15108.43, "close_time": 1764907199999, "quote_volume": 87805.4948, "trades": 530, "taker_buy_base": 6668.52, "taker_buy_quote": 38787.1705 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.8, "high": 5.84, "low": 5.74, "close": 5.82, "volume": 14350.68, "close_time": 1764921599999, "quote_volume": 83098.8844, "trades": 498, "taker_buy_base": 10200.38, "taker_buy_quote": 59102.1631 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.82, "high": 5.82, "low": 5.67, "close": 5.7, "volume": 24869.67, "close_time": 1764935999999, "quote_volume": 142425.714, "trades": 729, "taker_buy_base": 11418.16, "taker_buy_quote": 65459.4927 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.69, "high": 5.79, "low": 5.63, "close": 5.67, "volume": 46355.83, "close_time": 1764950399999, "quote_volume": 264300.6655, "trades": 1238, "taker_buy_base": 27138.39, "taker_buy_quote": 154836.4585 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.66, "high": 5.67, "low": 5.36, "close": 5.45, "volume": 65639.8, "close_time": 1764964799999, "quote_volume": 359345.0457, "trades": 1658, "taker_buy_base": 27748.0, "taker_buy_quote": 151802.651 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.45, "high": 5.53, "low": 5.45, "close": 5.51, "volume": 29467.87, "close_time": 1764979199999, "quote_volume": 161625.5214, "trades": 651, "taker_buy_base": 18054.49, "taker_buy_quote": 98903.7521 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.49, "high": 5.56, "low": 5.47, "close": 5.53, "volume": 6995.13, "close_time": 1764993599999, "quote_volume": 38525.5569, "trades": 195, "taker_buy_base": 3652.43, "taker_buy_quote": 20128.0582 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.53, "high": 5.53, "low": 5.45, "close": 5.48, "volume": 7449.07, "close_time": 1765007999999, "quote_volume": 40919.2691, "trades": 429, "taker_buy_base": 3443.23, "taker_buy_quote": 18924.5744 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.48, "high": 5.49, "low": 5.42, "close": 5.44, "volume": 28283.53, "close_time": 1765022399999, "quote_volume": 154012.2362, "trades": 730, "taker_buy_base": 7860.36, "taker_buy_quote": 42855.7633 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.45, "high": 5.53, "low": 5.42, "close": 5.5, "volume": 29805.13, "close_time": 1765036799999, "quote_volume": 163677.6084, "trades": 708, "taker_buy_base": 11826.03, "taker_buy_quote": 64764.605 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.49, "high": 5.63, "low": 5.49, "close": 5.54, "volume": 23666.89, "close_time": 1765051199999, "quote_volume": 131561.8558, "trades": 954, "taker_buy_base": 15497.57, "taker_buy_quote": 86169.384 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.54, "high": 5.62, "low": 5.5, "close": 5.54, "volume": 24759.08, "close_time": 1765065599999, "quote_volume": 137413.6951, "trades": 649, "taker_buy_base": 10660.3, "taker_buy_quote": 59112.3591 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.54, "high": 5.58, "low": 5.53, "close": 5.56, "volume": 15935.22, "close_time": 1765079999999, "quote_volume": 88388.3508, "trades": 569, "taker_buy_base": 6493.62, "taker_buy_quote": 36032.4777 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.55, "high": 5.58, "low": 5.51, "close": 5.53, "volume": 12918.92, "close_time": 1765094399999, "quote_volume": 71646.1383, "trades": 568, "taker_buy_base": 6812.47, "taker_buy_quote": 37783.8713 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.52, "high": 5.55, "low": 5.46, "close": 5.46, "volume": 17015.22, "close_time": 1765108799999, "quote_volume": 93491.1805, "trades": 613, "taker_buy_base": 8126.21, "taker_buy_quote": 44625.4415 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.46, "high": 5.49, "low": 5.28, "close": 5.47, "volume": 69954.43, "close_time": 1765123199999, "quote_volume": 376809.1884, "trades": 1591, "taker_buy_base": 37438.99, "taker_buy_quote": 201811.8224 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.46, "high": 5.66, "low": 5.39, "close": 5.63, "volume": 55964.41, "close_time": 1765137599999, "quote_volume": 309632.3597, "trades": 1274, "taker_buy_base": 31283.76, "taker_buy_quote": 172978.4424 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.64, "high": 5.67, "low": 5.36, "close": 5.44, "volume": 41148.46, "close_time": 1765151999999, "quote_volume": 226134.6129, "trades": 1230, "taker_buy_base": 21443.15, "taker_buy_quote": 117920.3241 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.43, "high": 5.6, "low": 5.42, "close": 5.57, "volume": 37631.26, "close_time": 1765166399999, "quote_volume": 207040.7028, "trades": 1073, "taker_buy_base": 12730.49, "taker_buy_quote": 70105.3713 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.58, "high": 5.75, "low": 5.58, "close": 5.72, "volume": 32522.94, "close_time": 1765180799999, "quote_volume": 185151.627, "trades": 1283, "taker_buy_base": 17870.73, "taker_buy_quote": 101688.2926 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.73, "high": 5.87, "low": 5.71, "close": 5.73, "volume": 44955.77, "close_time": 1765195199999, "quote_volume": 259234.1052, "trades": 3067, "taker_buy_base": 19828.7, "taker_buy_quote": 114370.4557 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.73, "high": 5.8, "low": 5.63, "close": 5.66, "volume": 53762.75, "close_time": 1765209599999, "quote_volume": 306697.6939, "trades": 1654, "taker_buy_base": 26425.12, "taker_buy_quote": 150840.6877 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.65, "high": 5.72, "low": 5.58, "close": 5.62, "volume": 70791.06, "close_time": 1765223999999, "quote_volume": 400654.9155, "trades": 1784, "taker_buy_base": 34072.04, "taker_buy_quote": 192739.9761 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.62, "high": 5.72, "low": 5.61, "close": 5.63, "volume": 20981.95, "close_time": 1765238399999, "quote_volume": 118861.3607, "trades": 871, "taker_buy_base": 11792.63, "taker_buy_quote": 66786.9632 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.63, "high": 5.65, "low": 5.49, "close": 5.58, "volume": 20170.43, "close_time": 1765252799999, "quote_volume": 112202.9174, "trades": 769, "taker_buy_base": 10266.62, "taker_buy_quote": 57133.7665 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.58, "high": 5.6, "low": 5.5, "close": 5.57, "volume": 28109.86, "close_time": 1765267199999, "quote_volume": 156364.1431, "trades": 676, "taker_buy_base": 11698.78, "taker_buy_quote": 64954.6652 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.58, "high": 5.59, "low": 5.52, "close": 5.57, "volume": 25725.32, "close_time": 1765281599999, "quote_volume": 142646.4764, "trades": 678, "taker_buy_base": 12827.16, "taker_buy_quote": 71129.9687 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.57, "high": 5.88, "low": 5.57, "close": 5.87, "volume": 64840.88, "close_time": 1765295999999, "quote_volume": 368808.2572, "trades": 2269, "taker_buy_base": 32150.23, "taker_buy_quote": 183019.2053 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.88, "high": 6.18, "low": 5.88, "close": 5.96, "volume": 97782.72, "close_time": 1765310399999, "quote_volume": 591848.7171, "trades": 3345, "taker_buy_base": 44213.48, "taker_buy_quote": 267347.2402 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.95, "high": 5.96, "low": 5.75, "close": 5.83, "volume": 38430.1, "close_time": 1765324799999, "quote_volume": 224628.3935, "trades": 1646, "taker_buy_base": 16009.59, "taker_buy_quote": 93754.7523 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.83, "high": 5.84, "low": 5.72, "close": 5.75, "volume": 13067.37, "close_time": 1765339199999, "quote_volume": 75520.1068, "trades": 750, "taker_buy_base": 5440.27, "taker_buy_quote": 31385.7459 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.75, "high": 5.77, "low": 5.63, "close": 5.67, "volume": 17663.0, "close_time": 1765353599999, "quote_volume": 100422.9063, "trades": 917, "taker_buy_base": 10217.14, "taker_buy_quote": 58105.3486 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.67, "high": 5.7, "low": 5.57, "close": 5.6, "volume": 24702.32, "close_time": 1765367999999, "quote_volume": 139180.0113, "trades": 1023, "taker_buy_base": 13204.67, "taker_buy_quote": 74317.8883 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.6, "high": 5.7, "low": 5.57, "close": 5.64, "volume": 22550.58, "close_time": 1765382399999, "quote_volume": 127131.0688, "trades": 1068, "taker_buy_base": 9071.71, "taker_buy_quote": 51165.7049 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.65, "high": 5.94, "low": 5.63, "close": 5.93, "volume": 96842.28, "close_time": 1765396799999, "quote_volume": 563775.228, "trades": 3576, "taker_buy_base": 49860.4, "taker_buy_quote": 289835.9766 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.93, "high": 6.11, "low": 5.64, "close": 5.65, "volume": 103321.87, "close_time": 1765411199999, "quote_volume": 608732.891, "trades": 3772, "taker_buy_base": 48714.21, "taker_buy_quote": 287309.8215 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.64, "high": 5.65, "low": 5.33, "close": 5.34, "volume": 52603.9, "close_time": 1765425599999, "quote_volume": 286862.3301, "trades": 2119, "taker_buy_base": 24105.58, "taker_buy_quote": 131401.3361 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.33, "high": 5.48, "low": 5.31, "close": 5.41, "volume": 14447.81, "close_time": 1765439999999, "quote_volume": 78102.2886, "trades": 966, "taker_buy_base": 6612.86, "taker_buy_quote": 35725.4543 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.4, "high": 5.42, "low": 5.36, "close": 5.39, "volume": 15372.82, "close_time": 1765454399999, "quote_volume": 82829.703, "trades": 798, "taker_buy_base": 8236.49, "taker_buy_quote": 44392.8355 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.39, "high": 5.51, "low": 5.38, "close": 5.41, "volume": 57904.68, "close_time": 1765468799999, "quote_volume": 315427.6773, "trades": 1954, "taker_buy_base": 31328.0, "taker_buy_quote": 170777.4481 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.41, "high": 5.55, "low": 5.34, "close": 5.48, "volume": 46391.65, "close_time": 1765483199999, "quote_volume": 253078.1585, "trades": 1747, "taker_buy_base": 26545.66, "taker_buy_quote": 145023.6386 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.48, "high": 5.69, "low": 5.47, "close": 5.55, "volume": 47545.75, "close_time": 1765497599999, "quote_volume": 265586.5718, "trades": 1814, "taker_buy_base": 21335.33, "taker_buy_quote": 119223.6835 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.55, "high": 5.64, "low": 5.49, "close": 5.58, "volume": 19015.68, "close_time": 1765511999999, "quote_volume": 105844.3262, "trades": 947, "taker_buy_base": 9072.0, "taker_buy_quote": 50551.1891 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.58, "high": 5.71, "low": 5.54, "close": 5.63, "volume": 23090.66, "close_time": 1765526399999, "quote_volume": 130334.5106, "trades": 1023, "taker_buy_base": 12256.38, "taker_buy_quote": 69232.0609 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.63, "high": 5.8, "low": 5.62, "close": 5.67, "volume": 34984.98, "close_time": 1765540799999, "quote_volume": 199433.5521, "trades": 1312, "taker_buy_base": 14314.59, "taker_buy_quote": 81720.4878 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.66, "high": 5.69, "low": 5.22, "close": 5.28, "volume": 58056.46, "close_time": 1765555199999, "quote_volume": 318275.8888, "trades": 2262, "taker_buy_base": 23252.65, "taker_buy_quote": 127665.326 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.28, "high": 5.34, "low": 5.16, "close": 5.26, "volume": 59102.27, "close_time": 1765569599999, "quote_volume": 310174.0649, "trades": 2177, "taker_buy_base": 30271.39, "taker_buy_quote": 158974.6737 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.26, "high": 5.38, "low": 5.25, "close": 5.34, "volume": 15899.02, "close_time": 1765583999999, "quote_volume": 84564.8336, "trades": 684, "taker_buy_base": 6954.33, "taker_buy_quote": 36995.4327 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.35, "high": 5.43, "low": 5.32, "close": 5.43, "volume": 13652.61, "close_time": 1765598399999, "quote_volume": 73193.6778, "trades": 505, "taker_buy_base": 7089.16, "taker_buy_quote": 38020.7029 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.42, "high": 5.43, "low": 5.35, "close": 5.39, "volume": 14377.39, "close_time": 1765612799999, "quote_volume": 77590.8626, "trades": 494, "taker_buy_base": 7926.88, "taker_buy_quote": 42766.0163 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.4, "high": 5.43, "low": 5.36, "close": 5.39, "volume": 34341.58, "close_time": 1765627199999, "quote_volume": 185169.5096, "trades": 635, "taker_buy_base": 10280.1, "taker_buy_quote": 55463.4329 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.39, "high": 5.41, "low": 5.34, "close": 5.37, "volume": 38809.09, "close_time": 1765641599999, "quote_volume": 208295.3975, "trades": 726, "taker_buy_base": 23374.71, "taker_buy_quote": 125466.9918 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.37, "high": 5.4, "low": 5.36, "close": 5.38, "volume": 19935.94, "close_time": 1765655999999, "quote_volume": 107095.8122, "trades": 552, "taker_buy_base": 9068.07, "taker_buy_quote": 48740.4345 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.38, "high": 5.4, "low": 5.33, "close": 5.39, "volume": 21503.93, "close_time": 1765670399999, "quote_volume": 115375.8728, "trades": 720, "taker_buy_base": 10392.1, "taker_buy_quote": 55794.0887 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.39, "high": 5.41, "low": 5.35, "close": 5.37, "volume": 10402.42, "close_time": 1765684799999, "quote_volume": 56009.7717, "trades": 448, "taker_buy_base": 6439.77, "taker_buy_quote": 34686.337 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.36, "high": 5.36, "low": 5.28, "close": 5.33, "volume": 19227.28, "close_time": 1765699199999, "quote_volume": 102134.1003, "trades": 530, "taker_buy_base": 11235.73, "taker_buy_quote": 59675.6874 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.33, "high": 5.36, "low": 5.19, "close": 5.24, "volume": 23140.17, "close_time": 1765713599999, "quote_volume": 121890.3278, "trades": 647, "taker_buy_base": 8662.24, "taker_buy_quote": 45637.0795 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.23, "high": 5.28, "low": 5.18, "close": 5.2, "volume": 27455.45, "close_time": 1765727999999, "quote_volume": 143552.9672, "trades": 677, "taker_buy_base": 8482.58, "taker_buy_quote": 44378.9214 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.2, "high": 5.25, "low": 5.13, "close": 5.16, "volume": 28557.96, "close_time": 1765742399999, "quote_volume": 147772.396, "trades": 901, "taker_buy_base": 13437.15, "taker_buy_quote": 69594.008 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.15, "high": 5.19, "low": 5.08, "close": 5.16, "volume": 38067.98, "close_time": 1765756799999, "quote_volume": 195983.7163, "trades": 1076, "taker_buy_base": 21285.12, "taker_buy_quote": 109634.2052 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.17, "high": 5.35, "low": 5.17, "close": 5.26, "volume": 25045.88, "close_time": 1765771199999, "quote_volume": 131634.0102, "trades": 808, "taker_buy_base": 14055.55, "taker_buy_quote": 73932.8635 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.27, "high": 5.39, "low": 5.26, "close": 5.28, "volume": 18204.24, "close_time": 1765785599999, "quote_volume": 96828.0984, "trades": 701, "taker_buy_base": 8697.95, "taker_buy_quote": 46231.0873 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.28, "high": 5.34, "low": 5.26, "close": 5.28, "volume": 20335.49, "close_time": 1765799999999, "quote_volume": 107676.0349, "trades": 970, "taker_buy_base": 10555.44, "taker_buy_quote": 55918.3005 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.27, "high": 5.3, "low": 4.95, "close": 4.97, "volume": 97436.71, "close_time": 1765814399999, "quote_volume": 496745.6455, "trades": 2228, "taker_buy_base": 41265.45, "taker_buy_quote": 211407.9801 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.96, "high": 4.98, "low": 4.8, "close": 4.91, "volume": 69745.64, "close_time": 1765828799999, "quote_volume": 340873.5214, "trades": 1662, "taker_buy_base": 35344.18, "taker_buy_quote": 172884.7443 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.9, "high": 4.97, "low": 4.84, "close": 4.96, "volume": 39946.19, "close_time": 1765843199999, "quote_volume": 195769.1646, "trades": 862, "taker_buy_base": 17164.55, "taker_buy_quote": 84327.5378 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.97, "high": 4.98, "low": 4.88, "close": 4.93, "volume": 21828.32, "close_time": 1765857599999, "quote_volume": 107513.1758, "trades": 536, "taker_buy_base": 11014.62, "taker_buy_quote": 54278.9994 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.94, "high": 4.95, "low": 4.85, "close": 4.88, "volume": 21567.08, "close_time": 1765871999999, "quote_volume": 105749.8968, "trades": 654, "taker_buy_base": 12184.91, "taker_buy_quote": 59780.9093 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 4.87, "high": 5.02, "low": 4.87, "close": 5.01, "volume": 39429.86, "close_time": 1765886399999, "quote_volume": 194740.1301, "trades": 1025, "taker_buy_base": 21847.78, "taker_buy_quote": 107982.4549 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.01, "high": 5.04, "low": 4.88, "close": 5.0, "volume": 75081.69, "close_time": 1765900799999, "quote_volume": 372083.5131, "trades": 1775, "taker_buy_base": 36158.41, "taker_buy_quote": 179410.6695 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.02, "high": 5.03, "low": 4.93, "close": 4.98, "volume": 43051.2, "close_time": 1765915199999, "quote_volume": 214393.9081, "trades": 1120, "taker_buy_base": 20220.93, "taker_buy_quote": 100759.5249 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.98, "high": 5.0, "low": 4.9, "close": 4.92, "volume": 23828.44, "close_time": 1765929599999, "quote_volume": 118170.9755, "trades": 531, "taker_buy_base": 14660.62, "taker_buy_quote": 72790.3895 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.91, "high": 4.96, "low": 4.87, "close": 4.89, "volume": 24251.76, "close_time": 1765943999999, "quote_volume": 118917.5082, "trades": 630, "taker_buy_base": 10269.31, "taker_buy_quote": 50413.7963 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.88, "high": 4.89, "low": 4.82, "close": 4.86, "volume": 31426.77, "close_time": 1765958399999, "quote_volume": 152682.4612, "trades": 767, "taker_buy_base": 12984.34, "taker_buy_quote": 63126.8874 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.86, "high": 4.86, "low": 4.79, "close": 4.84, "volume": 30411.68, "close_time": 1765972799999, "quote_volume": 146451.3646, "trades": 702, "taker_buy_base": 14203.17, "taker_buy_quote": 68427.2468 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.85, "high": 5.09, "low": 4.8, "close": 4.82, "volume": 90182.3, "close_time": 1765987199999, "quote_volume": 444199.4358, "trades": 2101, "taker_buy_base": 44537.63, "taker_buy_quote": 219235.3299 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.82, "high": 4.85, "low": 4.58, "close": 4.66, "volume": 80435.98, "close_time": 1766001599999, "quote_volume": 376515.9568, "trades": 1931, "taker_buy_base": 36917.81, "taker_buy_quote": 173130.6481 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.66, "high": 4.72, "low": 4.6, "close": 4.63, "volume": 35100.14, "close_time": 1766015999999, "quote_volume": 163306.6131, "trades": 772, "taker_buy_base": 20223.49, "taker_buy_quote": 94214.923 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.63, "high": 4.65, "low": 4.57, "close": 4.6, "volume": 16706.73, "close_time": 1766030399999, "quote_volume": 77025.1971, "trades": 389, "taker_buy_base": 8524.9, "taker_buy_quote": 39336.9951 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.6, "high": 4.62, "low": 4.529, "close": 4.571, "volume": 36658.32, "close_time": 1766044799999, "quote_volume": 167145.41476, "trades": 869, "taker_buy_base": 17282.31, "taker_buy_quote": 78827.90247 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 4.575, "high": 4.624, "low": 4.563, "close": 4.585, "volume": 38264.87, "close_time": 1766059199999, "quote_volume": 175764.62805, "trades": 1300, "taker_buy_base": 21501.24, "taker_buy_quote": 98752.93002 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 4.586, "high": 4.881, "low": 4.576, "close": 4.815, "volume": 144189.55, "close_time": 1766073599999, "quote_volume": 683397.13403, "trades": 7609, "taker_buy_base": 75859.04, "taker_buy_quote": 359779.72016 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 4.817, "high": 4.819, "low": 4.344, "close": 4.361, "volume": 120833.69, "close_time": 1766087999999, "quote_volume": 550781.77396, "trades": 6196, "taker_buy_base": 55439.44, "taker_buy_quote": 253422.71543 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.361, "high": 4.497, "low": 4.361, "close": 4.435, "volume": 41480.83, "close_time": 1766102399999, "quote_volume": 183792.93459, "trades": 1061, "taker_buy_base": 20532.47, "taker_buy_quote": 90964.16619 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.433, "high": 4.613, "low": 4.363, "close": 4.571, "volume": 48721.69, "close_time": 1766116799999, "quote_volume": 217853.61055, "trades": 1572, "taker_buy_base": 34836.2, "taker_buy_quote": 155696.06135 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 4.572, "high": 4.702, "low": 4.546, "close": 4.663, "volume": 52647.47, "close_time": 1766131199999, "quote_volume": 242310.30703, "trades": 1579, "taker_buy_base": 31369.83, "taker_buy_quote": 144394.07045 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 4.663, "high": 4.695, "low": 4.638, "close": 4.693, "volume": 25184.2, "close_time": 1766145599999, "quote_volume": 117498.12429, "trades": 752, "taker_buy_base": 13023.83, "taker_buy_quote": 60772.92147 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 4.694, "high": 4.864, "low": 4.675, "close": 4.768, "volume": 68437.56, "close_time": 1766159999999, "quote_volume": 325309.03978, "trades": 2816, "taker_buy_base": 36551.62, "taker_buy_quote": 173777.30497 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4.773, "high": 4.9, "low": 4.717, "close": 4.877, "volume": 60951.61, "close_time": 1766174399999, "quote_volume": 292329.13495, "trades": 2391, "taker_buy_base": 33721.19, "taker_buy_quote": 161779.67637 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.879, "high": 4.921, "low": 4.826, "close": 4.831, "volume": 26775.53, "close_time": 1766188799999, "quote_volume": 130241.39861, "trades": 1087, "taker_buy_base": 14236.77, "taker_buy_quote": 69239.65941 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.832, "high": 4.832, "low": 4.78, "close": 4.8, "volume": 9866.39, "close_time": 1766203199999, "quote_volume": 47439.52435, "trades": 488, "taker_buy_base": 4081.38, "taker_buy_quote": 19624.4261 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.802, "high": 4.838, "low": 4.765, "close": 4.838, "volume": 16006.03, "close_time": 1766217599999, "quote_volume": 76715.54501, "trades": 618, "taker_buy_base": 7231.83, "taker_buy_quote": 34670.26197 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.84, "high": 4.871, "low": 4.789, "close": 4.827, "volume": 24295.31, "close_time": 1766231999999, "quote_volume": 117312.8354, "trades": 1125, "taker_buy_base": 11581.11, "taker_buy_quote": 55967.07048 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.829, "high": 4.829, "low": 4.771, "close": 4.796, "volume": 30316.8, "close_time": 1766246399999, "quote_volume": 145552.67673, "trades": 1039, "taker_buy_base": 8697.91, "taker_buy_quote": 41808.14181 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.8, "high": 4.807, "low": 4.774, "close": 4.774, "volume": 18882.67, "close_time": 1766260799999, "quote_volume": 90394.50828, "trades": 729, "taker_buy_base": 12358.04, "taker_buy_quote": 59150.70823 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.774, "high": 4.784, "low": 4.748, "close": 4.764, "volume": 14848.58, "close_time": 1766275199999, "quote_volume": 70784.50736, "trades": 678, "taker_buy_base": 6603.15, "taker_buy_quote": 31501.29452 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.76, "high": 4.771, "low": 4.696, "close": 4.734, "volume": 12487.43, "close_time": 1766289599999, "quote_volume": 59075.38647, "trades": 539, "taker_buy_base": 3819.35, "taker_buy_quote": 18057.92086 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.727, "high": 4.742, "low": 4.701, "close": 4.706, "volume": 9611.05, "close_time": 1766303999999, "quote_volume": 45310.20667, "trades": 399, "taker_buy_base": 3568.04, "taker_buy_quote": 16811.49886 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.704, "high": 4.752, "low": 4.673, "close": 4.676, "volume": 32967.29, "close_time": 1766318399999, "quote_volume": 155019.76794, "trades": 1335, "taker_buy_base": 14540.44, "taker_buy_quote": 68431.71643 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.677, "high": 4.694, "low": 4.505, "close": 4.52, "volume": 46460.71, "close_time": 1766332799999, "quote_volume": 212714.95249, "trades": 1823, "taker_buy_base": 21335.5, "taker_buy_quote": 97632.3988 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.518, "high": 4.607, "low": 4.511, "close": 4.584, "volume": 21879.85, "close_time": 1766347199999, "quote_volume": 99909.43355, "trades": 871, "taker_buy_base": 9356.56, "taker_buy_quote": 42704.71181 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.584, "high": 4.61, "low": 4.504, "close": 4.559, "volume": 32486.78, "close_time": 1766361599999, "quote_volume": 147826.55945, "trades": 1022, "taker_buy_base": 15663.84, "taker_buy_quote": 71278.59045 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.572, "high": 4.69, "low": 4.529, "close": 4.623, "volume": 38727.15, "close_time": 1766375999999, "quote_volume": 178941.65377, "trades": 1378, "taker_buy_base": 19170.84, "taker_buy_quote": 88531.05279 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.631, "high": 4.656, "low": 4.614, "close": 4.616, "volume": 12038.78, "close_time": 1766390399999, "quote_volume": 55774.96088, "trades": 522, "taker_buy_base": 5601.11, "taker_buy_quote": 25969.49194 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.641, "high": 4.702, "low": 4.611, "close": 4.686, "volume": 27943.16, "close_time": 1766404799999, "quote_volume": 130162.2334, "trades": 1301, "taker_buy_base": 14325.68, "taker_buy_quote": 66734.97148 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4.692, "high": 4.747, "low": 4.636, "close": 4.697, "volume": 73589.58, "close_time": 1766419199999, "quote_volume": 345914.31746, "trades": 2530, "taker_buy_base": 37011.69, "taker_buy_quote": 173947.36717 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.703, "high": 4.755, "low": 4.573, "close": 4.586, "volume": 48017.33, "close_time": 1766433599999, "quote_volume": 224731.55663, "trades": 1530, "taker_buy_base": 22590.74, "taker_buy_quote": 105501.73546 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.578, "high": 4.682, "low": 4.553, "close": 4.661, "volume": 33648.79, "close_time": 1766447999999, "quote_volume": 155097.93963, "trades": 1133, "taker_buy_base": 20237.76, "taker_buy_quote": 93392.90516 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.652, "high": 4.7, "low": 4.598, "close": 4.625, "volume": 16088.01, "close_time": 1766462399999, "quote_volume": 74892.2153, "trades": 738, "taker_buy_base": 8166.1, "taker_buy_quote": 38107.12468 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.622, "high": 4.65, "low": 4.556, "close": 4.572, "volume": 22216.97, "close_time": 1766476799999, "quote_volume": 102102.1264, "trades": 673, "taker_buy_base": 5217.53, "taker_buy_quote": 23978.21715 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.571, "high": 4.616, "low": 4.56, "close": 4.592, "volume": 14665.35, "close_time": 1766491199999, "quote_volume": 67285.97605, "trades": 558, "taker_buy_base": 7016.31, "taker_buy_quote": 32184.2709 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.592, "high": 4.602, "low": 4.485, "close": 4.546, "volume": 48041.81, "close_time": 1766505599999, "quote_volume": 218643.49568, "trades": 1702, "taker_buy_base": 24718.74, "taker_buy_quote": 112516.33507 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.542, "high": 4.64, "low": 4.524, "close": 4.602, "volume": 23791.31, "close_time": 1766519999999, "quote_volume": 109187.26445, "trades": 1012, "taker_buy_base": 11977.18, "taker_buy_quote": 54962.47003 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.602, "high": 4.67, "low": 4.567, "close": 4.602, "volume": 11907.01, "close_time": 1766534399999, "quote_volume": 54871.00313, "trades": 456, "taker_buy_base": 5803.87, "taker_buy_quote": 26747.76123 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.605, "high": 4.628, "low": 4.488, "close": 4.547, "volume": 15119.38, "close_time": 1766548799999, "quote_volume": 69060.869, "trades": 773, "taker_buy_base": 6506.1, "taker_buy_quote": 29736.90965 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.548, "high": 4.57, "low": 4.465, "close": 4.48, "volume": 18529.61, "close_time": 1766563199999, "quote_volume": 83295.87513, "trades": 800, "taker_buy_base": 12171.05, "taker_buy_quote": 54703.0795 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.471, "high": 4.492, "low": 4.443, "close": 4.452, "volume": 34200.7, "close_time": 1766577599999, "quote_volume": 153027.61787, "trades": 1065, "taker_buy_base": 17868.0, "taker_buy_quote": 79931.71469 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.448, "high": 4.54, "low": 4.42, "close": 4.528, "volume": 30936.4, "close_time": 1766591999999, "quote_volume": 138557.6267, "trades": 1277, "taker_buy_base": 16225.21, "taker_buy_quote": 72769.75621 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.526, "high": 4.573, "low": 4.481, "close": 4.518, "volume": 20668.32, "close_time": 1766606399999, "quote_volume": 93545.85221, "trades": 1105, "taker_buy_base": 11076.39, "taker_buy_quote": 50115.22626 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.518, "high": 4.61, "low": 4.518, "close": 4.576, "volume": 16485.59, "close_time": 1766620799999, "quote_volume": 75044.00677, "trades": 695, "taker_buy_base": 10858.35, "taker_buy_quote": 49393.56425 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.575, "high": 4.628, "low": 4.54, "close": 4.624, "volume": 8899.76, "close_time": 1766635199999, "quote_volume": 40816.56956, "trades": 463, "taker_buy_base": 3983.76, "taker_buy_quote": 18288.51064 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.63, "high": 4.641, "low": 4.604, "close": 4.633, "volume": 6937.6, "close_time": 1766649599999, "quote_volume": 32082.99501, "trades": 293, "taker_buy_base": 4189.56, "taker_buy_quote": 19384.82879 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.635, "high": 4.656, "low": 4.552, "close": 4.584, "volume": 16958.55, "close_time": 1766663999999, "quote_volume": 77997.0932, "trades": 811, "taker_buy_base": 6967.42, "taker_buy_quote": 32065.6017 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.582, "high": 4.67, "low": 4.576, "close": 4.638, "volume": 30672.38, "close_time": 1766678399999, "quote_volume": 141589.98293, "trades": 836, "taker_buy_base": 13028.11, "taker_buy_quote": 60113.71156 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.645, "high": 4.674, "low": 4.595, "close": 4.643, "volume": 16019.03, "close_time": 1766692799999, "quote_volume": 74233.5568, "trades": 492, "taker_buy_base": 8789.01, "taker_buy_quote": 40709.37063 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.655, "high": 4.666, "low": 4.431, "close": 4.444, "volume": 39443.39, "close_time": 1766707199999, "quote_volume": 179945.87219, "trades": 948, "taker_buy_base": 16116.6, "taker_buy_quote": 73699.22032 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.44, "high": 4.677, "low": 4.418, "close": 4.651, "volume": 35763.72, "close_time": 1766721599999, "quote_volume": 163509.49263, "trades": 1001, "taker_buy_base": 16743.33, "taker_buy_quote": 76621.18262 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.646, "high": 4.704, "low": 4.605, "close": 4.625, "volume": 27827.25, "close_time": 1766735999999, "quote_volume": 129549.0756, "trades": 813, "taker_buy_base": 11287.66, "taker_buy_quote": 52515.98839 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.624, "high": 4.677, "low": 4.616, "close": 4.671, "volume": 9763.33, "close_time": 1766750399999, "quote_volume": 45410.24228, "trades": 342, "taker_buy_base": 4893.74, "taker_buy_quote": 22772.95154 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.672, "high": 4.71, "low": 4.539, "close": 4.556, "volume": 33578.83, "close_time": 1766764799999, "quote_volume": 155259.47894, "trades": 1091, "taker_buy_base": 13978.65, "taker_buy_quote": 64647.11428 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.569, "high": 4.661, "low": 4.527, "close": 4.65, "volume": 18052.34, "close_time": 1766779199999, "quote_volume": 83043.3444, "trades": 591, "taker_buy_base": 9424.29, "taker_buy_quote": 43446.90862 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.65, "high": 4.67, "low": 4.596, "close": 4.63, "volume": 19427.24, "close_time": 1766793599999, "quote_volume": 89932.08769, "trades": 409, "taker_buy_base": 7789.42, "taker_buy_quote": 36093.02534 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.628, "high": 4.704, "low": 4.618, "close": 4.685, "volume": 10190.41, "close_time": 1766807999999, "quote_volume": 47299.67711, "trades": 360, "taker_buy_base": 5263.83, "taker_buy_quote": 24459.6328 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.692, "high": 4.692, "low": 4.619, "close": 4.644, "volume": 8948.76, "close_time": 1766822399999, "quote_volume": 41630.46088, "trades": 276, "taker_buy_base": 2846.99, "taker_buy_quote": 13232.83567 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.644, "high": 4.672, "low": 4.576, "close": 4.666, "volume": 13809.71, "close_time": 1766836799999, "quote_volume": 63780.4053, "trades": 648, "taker_buy_base": 5257.43, "taker_buy_quote": 24364.71023 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.668, "high": 4.71, "low": 4.635, "close": 4.702, "volume": 14085.25, "close_time": 1766851199999, "quote_volume": 65776.59032, "trades": 566, "taker_buy_base": 8912.91, "taker_buy_quote": 41646.20696 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.7, "high": 4.721, "low": 4.677, "close": 4.72, "volume": 24957.03, "close_time": 1766865599999, "quote_volume": 117106.5273, "trades": 628, "taker_buy_base": 16727.44, "taker_buy_quote": 78504.51195 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.72, "high": 4.878, "low": 4.711, "close": 4.851, "volume": 34154.12, "close_time": 1766879999999, "quote_volume": 163588.44502, "trades": 1166, "taker_buy_base": 20891.86, "taker_buy_quote": 100090.50171 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.849, "high": 4.864, "low": 4.791, "close": 4.836, "volume": 13971.83, "close_time": 1766894399999, "quote_volume": 67395.59927, "trades": 418, "taker_buy_base": 6635.74, "taker_buy_quote": 32011.28279 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.835, "high": 4.85, "low": 4.803, "close": 4.828, "volume": 9812.32, "close_time": 1766908799999, "quote_volume": 47328.87973, "trades": 316, "taker_buy_base": 2553.52, "taker_buy_quote": 12328.12343 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.83, "high": 4.858, "low": 4.794, "close": 4.808, "volume": 15444.39, "close_time": 1766923199999, "quote_volume": 74503.16359, "trades": 509, "taker_buy_base": 7049.11, "taker_buy_quote": 33973.86799 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.806, "high": 4.821, "low": 4.768, "close": 4.783, "volume": 11863.35, "close_time": 1766937599999, "quote_volume": 56866.67328, "trades": 507, "taker_buy_base": 7544.31, "taker_buy_quote": 36172.35475 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.786, "high": 4.821, "low": 4.71, "close": 4.719, "volume": 30123.96, "close_time": 1766951999999, "quote_volume": 143614.01577, "trades": 892, "taker_buy_base": 10782.28, "taker_buy_quote": 51318.98601 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.716, "high": 4.761, "low": 4.706, "close": 4.754, "volume": 7221.59, "close_time": 1766966399999, "quote_volume": 34176.09213, "trades": 297, "taker_buy_base": 2753.09, "taker_buy_quote": 13041.42989 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.758, "high": 4.887, "low": 4.752, "close": 4.885, "volume": 31529.3, "close_time": 1766980799999, "quote_volume": 152020.06312, "trades": 1247, "taker_buy_base": 15016.1, "taker_buy_quote": 72425.62633 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.881, "high": 4.89, "low": 4.779, "close": 4.817, "volume": 15913.73, "close_time": 1766995199999, "quote_volume": 76909.58423, "trades": 580, "taker_buy_base": 11171.68, "taker_buy_quote": 53998.44771 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.817, "high": 4.829, "low": 4.688, "close": 4.708, "volume": 21377.85, "close_time": 1767009599999, "quote_volume": 101388.95208, "trades": 1314, "taker_buy_base": 9580.77, "taker_buy_quote": 45530.6866 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.708, "high": 4.712, "low": 4.595, "close": 4.65, "volume": 48641.13, "close_time": 1767023999999, "quote_volume": 226178.21941, "trades": 1773, "taker_buy_base": 25102.91, "taker_buy_quote": 116792.148 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.64, "high": 4.649, "low": 4.577, "close": 4.6, "volume": 42731.96, "close_time": 1767038399999, "quote_volume": 196748.6287, "trades": 904, "taker_buy_base": 23471.43, "taker_buy_quote": 108121.47568 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.59, "high": 4.605, "low": 4.536, "close": 4.554, "volume": 28633.51, "close_time": 1767052799999, "quote_volume": 130667.90711, "trades": 684, "taker_buy_base": 11374.09, "taker_buy_quote": 51888.17809 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.554, "high": 4.577, "low": 4.512, "close": 4.565, "volume": 13884.72, "close_time": 1767067199999, "quote_volume": 62928.88724, "trades": 283, "taker_buy_base": 6968.98, "taker_buy_quote": 31558.67477 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.558, "high": 4.59, "low": 4.515, "close": 4.571, "volume": 7476.08, "close_time": 1767081599999, "quote_volume": 34091.96552, "trades": 290, "taker_buy_base": 2572.65, "taker_buy_quote": 11719.77864 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.582, "high": 4.642, "low": 4.582, "close": 4.606, "volume": 19603.46, "close_time": 1767095999999, "quote_volume": 90210.27192, "trades": 620, "taker_buy_base": 9271.03, "taker_buy_quote": 42675.74366 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.607, "high": 4.616, "low": 4.528, "close": 4.6, "volume": 37680.67, "close_time": 1767110399999, "quote_volume": 172269.789, "trades": 1226, "taker_buy_base": 19966.91, "taker_buy_quote": 91320.16838 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.597, "high": 4.607, "low": 4.488, "close": 4.531, "volume": 39801.67, "close_time": 1767124799999, "quote_volume": 180881.05404, "trades": 1238, "taker_buy_base": 24145.82, "taker_buy_quote": 109692.20872 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.53, "high": 4.53, "low": 4.482, "close": 4.482, "volume": 19400.45, "close_time": 1767139199999, "quote_volume": 87302.63779, "trades": 597, "taker_buy_base": 7360.16, "taker_buy_quote": 33123.94201 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.481, "high": 4.521, "low": 4.453, "close": 4.471, "volume": 9102.75, "close_time": 1767153599999, "quote_volume": 40830.71236, "trades": 458, "taker_buy_base": 5408.52, "taker_buy_quote": 24262.94581 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.473, "high": 4.481, "low": 4.442, "close": 4.479, "volume": 11063.49, "close_time": 1767167999999, "quote_volume": 49373.0029, "trades": 414, "taker_buy_base": 6568.35, "taker_buy_quote": 29309.01084 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.474, "high": 4.491, "low": 4.392, "close": 4.418, "volume": 17629.39, "close_time": 1767182399999, "quote_volume": 78225.87571, "trades": 651, "taker_buy_base": 10647.92, "taker_buy_quote": 47336.97206 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.416, "high": 4.44, "low": 4.373, "close": 4.377, "volume": 32769.52, "close_time": 1767196799999, "quote_volume": 144382.34108, "trades": 965, "taker_buy_base": 18257.2, "taker_buy_quote": 80483.31122 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.377, "high": 4.394, "low": 4.22, "close": 4.228, "volume": 45591.95, "close_time": 1767211199999, "quote_volume": 195105.68797, "trades": 1710, "taker_buy_base": 19361.64, "taker_buy_quote": 82949.1741 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.222, "high": 4.278, "low": 4.183, "close": 4.186, "volume": 45479.16, "close_time": 1767225599999, "quote_volume": 192525.57351, "trades": 1200, "taker_buy_base": 18163.34, "taker_buy_quote": 76980.50735 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.198, "high": 4.228, "low": 4.184, "close": 4.192, "volume": 12179.96, "close_time": 1767239999999, "quote_volume": 51227.7982, "trades": 465, "taker_buy_base": 5204.31, "taker_buy_quote": 21880.23717 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.191, "high": 4.228, "low": 4.159, "close": 4.191, "volume": 12334.81, "close_time": 1767254399999, "quote_volume": 51745.62088, "trades": 530, "taker_buy_base": 6675.56, "taker_buy_quote": 28000.57636 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.192, "high": 4.258, "low": 4.186, "close": 4.254, "volume": 21105.37, "close_time": 1767268799999, "quote_volume": 89053.75162, "trades": 716, "taker_buy_base": 10757.68, "taker_buy_quote": 45341.68937 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.254, "high": 4.399, "low": 4.238, "close": 4.364, "volume": 33321.71, "close_time": 1767283199999, "quote_volume": 143902.53441, "trades": 1256, "taker_buy_base": 17966.2, "taker_buy_quote": 77629.29166 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.367, "high": 4.505, "low": 4.367, "close": 4.502, "volume": 33550.66, "close_time": 1767297599999, "quote_volume": 149052.18516, "trades": 1221, "taker_buy_base": 19482.53, "taker_buy_quote": 86590.69512 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.505, "high": 4.589, "low": 4.454, "close": 4.534, "volume": 18923.4, "close_time": 1767311999999, "quote_volume": 85225.13605, "trades": 872, "taker_buy_base": 10598.44, "taker_buy_quote": 47725.82605 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.543, "high": 4.64, "low": 4.505, "close": 4.614, "volume": 19297.41, "close_time": 1767326399999, "quote_volume": 88003.01763, "trades": 655, "taker_buy_base": 7872.92, "taker_buy_quote": 35832.17723 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.633, "high": 4.638, "low": 4.502, "close": 4.513, "volume": 17751.6, "close_time": 1767340799999, "quote_volume": 80983.75532, "trades": 708, "taker_buy_base": 9431.68, "taker_buy_quote": 43038.75806 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.509, "high": 4.627, "low": 4.485, "close": 4.558, "volume": 39952.25, "close_time": 1767355199999, "quote_volume": 183070.14434, "trades": 1610, "taker_buy_base": 25560.82, "taker_buy_quote": 117307.27725 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.549, "high": 4.68, "low": 4.54, "close": 4.638, "volume": 79974.3, "close_time": 1767369599999, "quote_volume": 369675.16955, "trades": 3533, "taker_buy_base": 37417.44, "taker_buy_quote": 172979.90076 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.645, "high": 4.891, "low": 4.627, "close": 4.881, "volume": 67521.36, "close_time": 1767383999999, "quote_volume": 323516.38772, "trades": 2853, "taker_buy_base": 34200.56, "taker_buy_quote": 163835.84474 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 4.89, "high": 4.956, "low": 4.839, "close": 4.916, "volume": 35225.43, "close_time": 1767398399999, "quote_volume": 172752.55286, "trades": 1776, "taker_buy_base": 17243.04, "taker_buy_quote": 84535.62007 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.915, "high": 4.987, "low": 4.89, "close": 4.984, "volume": 16680.17, "close_time": 1767412799999, "quote_volume": 82427.26404, "trades": 815, "taker_buy_base": 6407.01, "taker_buy_quote": 31640.97736 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 4.974, "high": 4.989, "low": 4.792, "close": 4.812, "volume": 29894.98, "close_time": 1767427199999, "quote_volume": 145951.98303, "trades": 1381, "taker_buy_base": 17006.47, "taker_buy_quote": 82875.3096 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.811, "high": 4.889, "low": 4.784, "close": 4.833, "volume": 37442.26, "close_time": 1767441599999, "quote_volume": 181328.92833, "trades": 1385, "taker_buy_base": 20308.88, "taker_buy_quote": 98350.25143 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 4.832, "high": 4.92, "low": 4.809, "close": 4.829, "volume": 24997.78, "close_time": 1767455999999, "quote_volume": 121522.70993, "trades": 1313, "taker_buy_base": 13280.4, "taker_buy_quote": 64630.66709 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 4.841, "high": 4.906, "low": 4.828, "close": 4.879, "volume": 11749.61, "close_time": 1767470399999, "quote_volume": 57289.04936, "trades": 615, "taker_buy_base": 5713.62, "taker_buy_quote": 27874.99689 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 4.881, "high": 4.945, "low": 4.843, "close": 4.911, "volume": 33215.31, "close_time": 1767484799999, "quote_volume": 162790.19233, "trades": 1135, "taker_buy_base": 17228.45, "taker_buy_quote": 84490.0223 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 4.915, "high": 5.034, "low": 4.905, "close": 5.005, "volume": 37068.47, "close_time": 1767499199999, "quote_volume": 183713.62861, "trades": 2371, "taker_buy_base": 19812.49, "taker_buy_quote": 98213.58423 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 4.998, "high": 5.069, "low": 4.95, "close": 5.002, "volume": 28849.85, "close_time": 1767513599999, "quote_volume": 144500.475, "trades": 1606, "taker_buy_base": 16052.4, "taker_buy_quote": 80439.73841 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.004, "high": 5.086, "low": 4.947, "close": 5.078, "volume": 55533.54, "close_time": 1767527999999, "quote_volume": 279786.38384, "trades": 2243, "taker_buy_base": 25122.74, "taker_buy_quote": 126581.30127 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.076, "high": 5.176, "low": 5.048, "close": 5.158, "volume": 41664.71, "close_time": 1767542399999, "quote_volume": 213217.0211, "trades": 2321, "taker_buy_base": 22044.3, "taker_buy_quote": 112813.94112 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.152, "high": 5.226, "low": 5.063, "close": 5.121, "volume": 37761.08, "close_time": 1767556799999, "quote_volume": 194769.84085, "trades": 2532, "taker_buy_base": 19619.33, "taker_buy_quote": 101338.13089 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.124, "high": 5.235, "low": 5.112, "close": 5.188, "volume": 27445.79, "close_time": 1767571199999, "quote_volume": 141862.15696, "trades": 1625, "taker_buy_base": 15045.54, "taker_buy_quote": 77653.5983 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.18, "high": 5.299, "low": 5.16, "close": 5.222, "volume": 46507.13, "close_time": 1767585599999, "quote_volume": 243161.19993, "trades": 2328, "taker_buy_base": 24146.17, "taker_buy_quote": 126106.41045 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.226, "high": 5.234, "low": 5.099, "close": 5.196, "volume": 29377.91, "close_time": 1767599999999, "quote_volume": 151969.97485, "trades": 2118, "taker_buy_base": 12830.43, "taker_buy_quote": 66386.12996 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.196, "high": 5.23, "low": 5.078, "close": 5.109, "volume": 35584.36, "close_time": 1767614399999, "quote_volume": 182643.96547, "trades": 2695, "taker_buy_base": 14976.25, "taker_buy_quote": 76941.14529 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.105, "high": 5.253, "low": 5.077, "close": 5.24, "volume": 49644.14, "close_time": 1767628799999, "quote_volume": 255405.48799, "trades": 2123, "taker_buy_base": 28668.62, "taker_buy_quote": 147455.44308 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.242, "high": 5.382, "low": 5.132, "close": 5.323, "volume": 48196.7, "close_time": 1767643199999, "quote_volume": 254351.78101, "trades": 2458, "taker_buy_base": 25866.43, "taker_buy_quote": 136543.32334 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.317, "high": 5.492, "low": 5.317, "close": 5.396, "volume": 47823.0, "close_time": 1767657599999, "quote_volume": 259316.02737, "trades": 1694, "taker_buy_base": 22930.26, "taker_buy_quote": 124338.5667 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.392, "high": 5.465, "low": 5.318, "close": 5.407, "volume": 24533.55, "close_time": 1767671999999, "quote_volume": 132421.49364, "trades": 2032, "taker_buy_base": 11929.61, "taker_buy_quote": 64481.00953 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.412, "high": 5.464, "low": 5.308, "close": 5.321, "volume": 80485.65, "close_time": 1767686399999, "quote_volume": 435666.29904, "trades": 2394, "taker_buy_base": 62159.47, "taker_buy_quote": 336717.87419 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.327, "high": 5.547, "low": 5.325, "close": 5.544, "volume": 49152.86, "close_time": 1767700799999, "quote_volume": 267496.2534, "trades": 2377, "taker_buy_base": 25607.07, "taker_buy_quote": 139184.0517 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.544, "high": 5.908, "low": 5.544, "close": 5.656, "volume": 166369.21, "close_time": 1767715199999, "quote_volume": 952614.67225, "trades": 8906, "taker_buy_base": 89791.33, "taker_buy_quote": 514258.70293 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.654, "high": 5.673, "low": 5.315, "close": 5.412, "volume": 115709.51, "close_time": 1767729599999, "quote_volume": 632784.85379, "trades": 5811, "taker_buy_base": 57109.37, "taker_buy_quote": 312695.32427 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.422, "high": 5.695, "low": 5.422, "close": 5.598, "volume": 76812.11, "close_time": 1767743999999, "quote_volume": 429118.72844, "trades": 3789, "taker_buy_base": 44636.81, "taker_buy_quote": 249265.06765 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.594, "high": 5.594, "low": 5.407, "close": 5.463, "volume": 25753.89, "close_time": 1767758399999, "quote_volume": 140808.05201, "trades": 1868, "taker_buy_base": 13986.86, "taker_buy_quote": 76437.85264 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.465, "high": 5.563, "low": 5.426, "close": 5.561, "volume": 20989.98, "close_time": 1767772799999, "quote_volume": 115095.38066, "trades": 1532, "taker_buy_base": 11547.55, "taker_buy_quote": 63358.91979 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.563, "high": 5.595, "low": 5.408, "close": 5.435, "volume": 38593.71, "close_time": 1767787199999, "quote_volume": 211700.18693, "trades": 2727, "taker_buy_base": 13377.7, "taker_buy_quote": 73549.0614 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.434, "high": 5.438, "low": 5.205, "close": 5.25, "volume": 108003.8, "close_time": 1767801599999, "quote_volume": 571824.00589, "trades": 4560, "taker_buy_base": 50547.26, "taker_buy_quote": 267592.54219 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.25, "high": 5.327, "low": 5.217, "close": 5.29, "volume": 43620.49, "close_time": 1767815999999, "quote_volume": 230167.80519, "trades": 2172, "taker_buy_base": 25323.92, "taker_buy_quote": 133594.75544 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.291, "high": 5.3, "low": 5.209, "close": 5.258, "volume": 33649.29, "close_time": 1767830399999, "quote_volume": 176810.76153, "trades": 1362, "taker_buy_base": 16087.6, "taker_buy_quote": 84589.74724 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.26, "high": 5.285, "low": 5.179, "close": 5.198, "volume": 33516.81, "close_time": 1767844799999, "quote_volume": 175926.58849, "trades": 1484, "taker_buy_base": 12370.66, "taker_buy_quote": 64956.51369 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.198, "high": 5.273, "low": 5.106, "close": 5.228, "volume": 45071.61, "close_time": 1767859199999, "quote_volume": 233833.1667, "trades": 2276, "taker_buy_base": 24186.25, "taker_buy_quote": 125657.65713 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.224, "high": 5.265, "low": 5.064, "close": 5.08, "volume": 45802.5, "close_time": 1767873599999, "quote_volume": 234921.99953, "trades": 2225, "taker_buy_base": 22534.82, "taker_buy_quote": 115678.65379 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.082, "high": 5.27, "low": 5.0, "close": 5.252, "volume": 47621.5, "close_time": 1767887999999, "quote_volume": 241731.28356, "trades": 2742, "taker_buy_base": 25419.58, "taker_buy_quote": 129149.69606 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.255, "high": 5.274, "low": 5.155, "close": 5.166, "volume": 37456.26, "close_time": 1767902399999, "quote_volume": 195745.74681, "trades": 1744, "taker_buy_base": 20042.98, "taker_buy_quote": 104743.99991 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.153, "high": 5.25, "low": 5.108, "close": 5.189, "volume": 18429.59, "close_time": 1767916799999, "quote_volume": 95223.10067, "trades": 853, "taker_buy_base": 9856.6, "taker_buy_quote": 50926.34077 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.197, "high": 5.241, "low": 5.139, "close": 5.215, "volume": 31210.06, "close_time": 1767931199999, "quote_volume": 161872.20859, "trades": 1284, "taker_buy_base": 14529.04, "taker_buy_quote": 75399.34699 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.204, "high": 5.267, "low": 5.173, "close": 5.226, "volume": 9371.42, "close_time": 1767945599999, "quote_volume": 48940.36477, "trades": 599, "taker_buy_base": 4640.74, "taker_buy_quote": 24205.85832 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.228, "high": 5.238, "low": 5.1, "close": 5.166, "volume": 38406.45, "close_time": 1767959999999, "quote_volume": 198594.83832, "trades": 1807, "taker_buy_base": 21653.65, "taker_buy_quote": 111800.65509 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.165, "high": 5.357, "low": 5.119, "close": 5.263, "volume": 50470.15, "close_time": 1767974399999, "quote_volume": 264277.96414, "trades": 3141, "taker_buy_base": 25642.71, "taker_buy_quote": 134068.9717 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.279, "high": 5.396, "low": 5.132, "close": 5.152, "volume": 46453.49, "close_time": 1767988799999, "quote_volume": 244143.43246, "trades": 2669, "taker_buy_base": 23328.35, "taker_buy_quote": 122716.531 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.146, "high": 5.234, "low": 5.146, "close": 5.181, "volume": 17172.64, "close_time": 1768003199999, "quote_volume": 89013.09109, "trades": 1029, "taker_buy_base": 13443.86, "taker_buy_quote": 69689.12901 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.184, "high": 5.186, "low": 5.111, "close": 5.151, "volume": 10475.97, "close_time": 1768017599999, "quote_volume": 53917.85604, "trades": 574, "taker_buy_base": 3332.11, "taker_buy_quote": 17137.24566 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.149, "high": 5.172, "low": 5.09, "close": 5.155, "volume": 8392.9, "close_time": 1768031999999, "quote_volume": 43049.57461, "trades": 625, "taker_buy_base": 4134.17, "taker_buy_quote": 21215.16623 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.157, "high": 5.302, "low": 5.153, "close": 5.295, "volume": 25623.98, "close_time": 1768046399999, "quote_volume": 134051.87539, "trades": 1389, "taker_buy_base": 14835.39, "taker_buy_quote": 77589.64041 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.288, "high": 5.371, "low": 5.262, "close": 5.273, "volume": 26929.89, "close_time": 1768060799999, "quote_volume": 143140.32537, "trades": 1279, "taker_buy_base": 12236.79, "taker_buy_quote": 65026.33435 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.275, "high": 5.287, "low": 5.209, "close": 5.281, "volume": 16481.62, "close_time": 1768075199999, "quote_volume": 86519.44418, "trades": 872, "taker_buy_base": 8630.04, "taker_buy_quote": 45278.52386 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.287, "high": 5.287, "low": 5.161, "close": 5.192, "volume": 14552.02, "close_time": 1768089599999, "quote_volume": 76167.52936, "trades": 696, "taker_buy_base": 5301.31, "taker_buy_quote": 27681.88409 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.191, "high": 5.234, "low": 5.182, "close": 5.219, "volume": 6697.68, "close_time": 1768103999999, "quote_volume": 34936.41849, "trades": 316, "taker_buy_base": 3311.31, "taker_buy_quote": 17274.19543 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.212, "high": 5.227, "low": 5.183, "close": 5.222, "volume": 5026.63, "close_time": 1768118399999, "quote_volume": 26182.42584, "trades": 269, "taker_buy_base": 2322.64, "taker_buy_quote": 12100.56917 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.221, "high": 5.281, "low": 5.21, "close": 5.272, "volume": 7579.65, "close_time": 1768132799999, "quote_volume": 39744.9019, "trades": 656, "taker_buy_base": 4586.46, "taker_buy_quote": 24040.40879 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.275, "high": 5.315, "low": 5.177, "close": 5.203, "volume": 31225.76, "close_time": 1768147199999, "quote_volume": 163671.8975, "trades": 1249, "taker_buy_base": 8327.12, "taker_buy_quote": 43764.33273 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.204, "high": 5.307, "low": 5.203, "close": 5.238, "volume": 22261.95, "close_time": 1768161599999, "quote_volume": 116977.90262, "trades": 1212, "taker_buy_base": 12653.19, "taker_buy_quote": 66455.99254 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.237, "high": 5.237, "low": 5.078, "close": 5.179, "volume": 38890.59, "close_time": 1768175999999, "quote_volume": 200423.65609, "trades": 1722, "taker_buy_base": 17363.76, "taker_buy_quote": 89550.35784 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.179, "high": 5.345, "low": 5.09, "close": 5.24, "volume": 49216.09, "close_time": 1768190399999, "quote_volume": 258428.49574, "trades": 2615, "taker_buy_base": 24309.94, "taker_buy_quote": 127736.00496 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.244, "high": 5.325, "low": 5.127, "close": 5.13, "volume": 28973.86, "close_time": 1768204799999, "quote_volume": 151893.93914, "trades": 1199, "taker_buy_base": 11686.68, "taker_buy_quote": 61198.6931 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.131, "high": 5.168, "low": 5.04, "close": 5.089, "volume": 31625.26, "close_time": 1768219199999, "quote_volume": 161008.28455, "trades": 1585, "taker_buy_base": 17583.35, "taker_buy_quote": 89549.81544 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.087, "high": 5.18, "low": 4.994, "close": 5.154, "volume": 27106.17, "close_time": 1768233599999, "quote_volume": 137701.39765, "trades": 1619, "taker_buy_base": 13919.06, "taker_buy_quote": 70793.88303 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.155, "high": 5.19, "low": 5.032, "close": 5.076, "volume": 23816.19, "close_time": 1768247999999, "quote_volume": 121649.08122, "trades": 1225, "taker_buy_base": 11481.2, "taker_buy_quote": 58677.90654 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.074, "high": 5.112, "low": 4.979, "close": 5.02, "volume": 20247.53, "close_time": 1768262399999, "quote_volume": 101813.81183, "trades": 895, "taker_buy_base": 10996.83, "taker_buy_quote": 55313.61232 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.02, "high": 5.1, "low": 5.013, "close": 5.099, "volume": 16758.54, "close_time": 1768276799999, "quote_volume": 84630.22619, "trades": 697, "taker_buy_base": 8972.32, "taker_buy_quote": 45303.74921 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.095, "high": 5.223, "low": 5.095, "close": 5.167, "volume": 28244.68, "close_time": 1768291199999, "quote_volume": 146379.09191, "trades": 1474, "taker_buy_base": 14722.88, "taker_buy_quote": 76306.33426 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.171, "high": 5.292, "low": 5.129, "close": 5.272, "volume": 23684.87, "close_time": 1768305599999, "quote_volume": 123966.30156, "trades": 1597, "taker_buy_base": 11937.04, "taker_buy_quote": 62543.61652 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.274, "high": 5.498, "low": 5.256, "close": 5.492, "volume": 74304.1, "close_time": 1768319999999, "quote_volume": 399387.2294, "trades": 3207, "taker_buy_base": 35913.25, "taker_buy_quote": 192985.508 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.48, "high": 5.568, "low": 5.445, "close": 5.501, "volume": 59798.05, "close_time": 1768334399999, "quote_volume": 328850.74372, "trades": 2524, "taker_buy_base": 30349.46, "taker_buy_quote": 166954.63427 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.508, "high": 5.797, "low": 5.442, "close": 5.643, "volume": 115039.47, "close_time": 1768348799999, "quote_volume": 650828.26764, "trades": 4073, "taker_buy_base": 60254.32, "taker_buy_quote": 340261.71448 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.657, "high": 5.69, "low": 5.624, "close": 5.655, "volume": 25623.23, "close_time": 1768363199999, "quote_volume": 144861.10365, "trades": 1056, "taker_buy_base": 15456.3, "taker_buy_quote": 87354.77923 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.654, "high": 5.666, "low": 5.562, "close": 5.639, "volume": 36249.49, "close_time": 1768377599999, "quote_volume": 204005.19389, "trades": 1577, "taker_buy_base": 19248.56, "taker_buy_quote": 108428.68921 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.64, "high": 5.678, "low": 5.546, "close": 5.565, "volume": 49195.71, "close_time": 1768391999999, "quote_volume": 276752.97258, "trades": 1758, "taker_buy_base": 19279.99, "taker_buy_quote": 108349.67393 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.566, "high": 5.71, "low": 5.513, "close": 5.68, "volume": 56413.56, "close_time": 1768406399999, "quote_volume": 317079.26629, "trades": 2605, "taker_buy_base": 30870.54, "taker_buy_quote": 173527.58016 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.686, "high": 5.724, "low": 5.498, "close": 5.567, "volume": 79635.38, "close_time": 1768420799999, "quote_volume": 445796.8325, "trades": 3383, "taker_buy_base": 43380.24, "taker_buy_quote": 242247.44897 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.568, "high": 5.628, "low": 5.496, "close": 5.526, "volume": 33862.65, "close_time": 1768435199999, "quote_volume": 188118.92632, "trades": 1596, "taker_buy_base": 17336.65, "taker_buy_quote": 96331.61142 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.529, "high": 5.536, "low": 5.295, "close": 5.301, "volume": 31683.8, "close_time": 1768449599999, "quote_volume": 171884.1766, "trades": 1952, "taker_buy_base": 13981.72, "taker_buy_quote": 76063.2951 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.301, "high": 5.392, "low": 5.286, "close": 5.377, "volume": 26804.97, "close_time": 1768463999999, "quote_volume": 143046.90363, "trades": 1359, "taker_buy_base": 15545.93, "taker_buy_quote": 82958.74566 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.372, "high": 5.402, "low": 5.327, "close": 5.334, "volume": 14509.97, "close_time": 1768478399999, "quote_volume": 77796.53256, "trades": 931, "taker_buy_base": 8494.13, "taker_buy_quote": 45571.63778 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.334, "high": 5.418, "low": 5.15, "close": 5.242, "volume": 40900.41, "close_time": 1768492799999, "quote_volume": 216125.6288, "trades": 2259, "taker_buy_base": 16625.99, "taker_buy_quote": 88089.94993 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.241, "high": 5.277, "low": 5.108, "close": 5.168, "volume": 54913.14, "close_time": 1768507199999, "quote_volume": 284510.86829, "trades": 2536, "taker_buy_base": 23203.99, "taker_buy_quote": 120106.81595 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.166, "high": 5.185, "low": 5.094, "close": 5.167, "volume": 31063.36, "close_time": 1768521599999, "quote_volume": 159829.6944, "trades": 1300, "taker_buy_base": 16622.23, "taker_buy_quote": 85543.66484 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.166, "high": 5.204, "low": 5.141, "close": 5.175, "volume": 13649.97, "close_time": 1768535999999, "quote_volume": 70647.71657, "trades": 850, "taker_buy_base": 8238.78, "taker_buy_quote": 42649.04647 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.174, "high": 5.23, "low": 5.114, "close": 5.204, "volume": 20660.98, "close_time": 1768550399999, "quote_volume": 106916.95225, "trades": 1272, "taker_buy_base": 8335.45, "taker_buy_quote": 43189.9532 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.2, "high": 5.223, "low": 5.161, "close": 5.193, "volume": 18824.49, "close_time": 1768564799999, "quote_volume": 97825.76282, "trades": 744, "taker_buy_base": 13668.96, "taker_buy_quote": 71028.77916 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.192, "high": 5.225, "low": 5.03, "close": 5.059, "volume": 33233.47, "close_time": 1768579199999, "quote_volume": 170652.19123, "trades": 1785, "taker_buy_base": 18622.39, "taker_buy_quote": 95501.069 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.052, "high": 5.199, "low": 5.048, "close": 5.151, "volume": 37213.69, "close_time": 1768593599999, "quote_volume": 190794.76471, "trades": 1895, "taker_buy_base": 21401.16, "taker_buy_quote": 109763.39035 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.152, "high": 5.355, "low": 5.132, "close": 5.286, "volume": 34276.69, "close_time": 1768607999999, "quote_volume": 181586.73596, "trades": 1800, "taker_buy_base": 19811.27, "taker_buy_quote": 104919.15541 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.297, "high": 5.366, "low": 5.288, "close": 5.349, "volume": 13439.7, "close_time": 1768622399999, "quote_volume": 71575.49156, "trades": 854, "taker_buy_base": 7618.35, "taker_buy_quote": 40571.60485 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.34, "high": 5.452, "low": 5.333, "close": 5.431, "volume": 60159.42, "close_time": 1768636799999, "quote_volume": 324283.3626, "trades": 2122, "taker_buy_base": 24663.22, "taker_buy_quote": 133015.01523 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.431, "high": 5.516, "low": 5.346, "close": 5.354, "volume": 64236.13, "close_time": 1768651199999, "quote_volume": 347887.3437, "trades": 2384, "taker_buy_base": 22076.2, "taker_buy_quote": 120052.6216 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.352, "high": 5.488, "low": 5.35, "close": 5.454, "volume": 33287.74, "close_time": 1768665599999, "quote_volume": 180807.13146, "trades": 1896, "taker_buy_base": 20504.29, "taker_buy_quote": 111387.14431 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.445, "high": 5.477, "low": 5.376, "close": 5.397, "volume": 37893.19, "close_time": 1768679999999, "quote_volume": 205814.73684, "trades": 1685, "taker_buy_base": 24243.45, "taker_buy_quote": 131948.90461 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.403, "high": 5.407, "low": 5.281, "close": 5.318, "volume": 46293.71, "close_time": 1768694399999, "quote_volume": 246392.08272, "trades": 1348, "taker_buy_base": 19134.01, "taker_buy_quote": 101909.91133 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.355, "low": 5.229, "close": 5.237, "volume": 22300.14, "close_time": 1768708799999, "quote_volume": 117435.4976, "trades": 1011, "taker_buy_base": 14462.38, "taker_buy_quote": 76130.15598 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.235, "high": 5.251, "low": 5.187, "close": 5.218, "volume": 14615.64, "close_time": 1768723199999, "quote_volume": 76422.47372, "trades": 543, "taker_buy_base": 4301.1, "taker_buy_quote": 22502.7463 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.211, "high": 5.232, "low": 5.189, "close": 5.207, "volume": 17161.6, "close_time": 1768737599999, "quote_volume": 89325.90886, "trades": 804, "taker_buy_base": 7892.28, "taker_buy_quote": 41083.48922 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.196, "high": 5.224, "low": 5.146, "close": 5.203, "volume": 35223.84, "close_time": 1768751999999, "quote_volume": 182766.02872, "trades": 1040, "taker_buy_base": 24533.55, "taker_buy_quote": 127329.73458 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.204, "high": 5.272, "low": 5.163, "close": 5.192, "volume": 35458.34, "close_time": 1768766399999, "quote_volume": 184512.99139, "trades": 1263, "taker_buy_base": 20502.68, "taker_buy_quote": 106744.00292 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.194, "high": 5.248, "low": 4.906, "close": 4.914, "volume": 73354.05, "close_time": 1768780799999, "quote_volume": 375824.42043, "trades": 2878, "taker_buy_base": 45233.66, "taker_buy_quote": 232583.90253 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.912, "high": 4.912, "low": 4.44, "close": 4.739, "volume": 165282.95, "close_time": 1768795199999, "quote_volume": 772008.37365, "trades": 7858, "taker_buy_base": 78262.7, "taker_buy_quote": 365421.97473 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.728, "high": 4.734, "low": 4.637, "close": 4.674, "volume": 51959.34, "close_time": 1768809599999, "quote_volume": 242547.69731, "trades": 1881, "taker_buy_base": 23969.74, "taker_buy_quote": 111920.59322 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.669, "high": 4.718, "low": 4.639, "close": 4.642, "volume": 94768.44, "close_time": 1768823999999, "quote_volume": 443863.53726, "trades": 2484, "taker_buy_base": 42901.69, "taker_buy_quote": 200665.52789 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.642, "high": 4.698, "low": 4.621, "close": 4.683, "volume": 41866.18, "close_time": 1768838399999, "quote_volume": 195383.61652, "trades": 1677, "taker_buy_base": 24284.45, "taker_buy_quote": 113304.68666 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.674, "high": 4.885, "low": 4.674, "close": 4.838, "volume": 31625.9, "close_time": 1768852799999, "quote_volume": 151839.51623, "trades": 1729, "taker_buy_base": 16333.17, "taker_buy_quote": 78432.1798 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 4.846, "high": 4.895, "low": 4.739, "close": 4.836, "volume": 51243.21, "close_time": 1768867199999, "quote_volume": 247288.7751, "trades": 2355, "taker_buy_base": 29898.61, "taker_buy_quote": 144398.72422 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.835, "high": 4.855, "low": 4.765, "close": 4.799, "volume": 23056.19, "close_time": 1768881599999, "quote_volume": 110925.80305, "trades": 1272, "taker_buy_base": 12188.82, "taker_buy_quote": 58639.70185 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.797, "high": 4.832, "low": 4.697, "close": 4.698, "volume": 30309.11, "close_time": 1768895999999, "quote_volume": 144451.84214, "trades": 1764, "taker_buy_base": 13989.78, "taker_buy_quote": 66723.98852 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.697, "high": 4.725, "low": 4.627, "close": 4.634, "volume": 58217.05, "close_time": 1768910399999, "quote_volume": 271751.63318, "trades": 1673, "taker_buy_base": 28810.33, "taker_buy_quote": 134490.24797 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.629, "high": 4.705, "low": 4.593, "close": 4.61, "volume": 43402.73, "close_time": 1768924799999, "quote_volume": 201689.28529, "trades": 1555, "taker_buy_base": 20262.08, "taker_buy_quote": 94068.37247 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.627, "high": 4.644, "low": 4.495, "close": 4.543, "volume": 67080.7, "close_time": 1768939199999, "quote_volume": 305130.54689, "trades": 2158, "taker_buy_base": 30348.51, "taker_buy_quote": 138261.04502 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.538, "high": 4.581, "low": 4.45, "close": 4.488, "volume": 29469.4, "close_time": 1768953599999, "quote_volume": 133110.62906, "trades": 1048, "taker_buy_base": 14755.07, "taker_buy_quote": 66602.0304 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.49, "high": 4.655, "low": 4.485, "close": 4.612, "volume": 31315.19, "close_time": 1768967999999, "quote_volume": 144408.58838, "trades": 1192, "taker_buy_base": 11913.14, "taker_buy_quote": 54865.55043 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.608, "high": 4.652, "low": 4.602, "close": 4.621, "volume": 7598.44, "close_time": 1768982399999, "quote_volume": 35183.257, "trades": 402, "taker_buy_base": 4267.24, "taker_buy_quote": 19755.85949 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.625, "high": 4.678, "low": 4.579, "close": 4.611, "volume": 21511.23, "close_time": 1768996799999, "quote_volume": 99767.3399, "trades": 1231, "taker_buy_base": 12669.24, "taker_buy_quote": 58782.647 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.607, "high": 4.788, "low": 4.535, "close": 4.742, "volume": 103195.8, "close_time": 1769011199999, "quote_volume": 482456.78859, "trades": 4066, "taker_buy_base": 56436.33, "taker_buy_quote": 263978.35021 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.743, "high": 4.762, "low": 4.477, "close": 4.756, "volume": 76425.34, "close_time": 1769025599999, "quote_volume": 351632.37767, "trades": 3773, "taker_buy_base": 32156.44, "taker_buy_quote": 148108.64447 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.762, "high": 4.77, "low": 4.616, "close": 4.635, "volume": 30375.32, "close_time": 1769039999999, "quote_volume": 142856.7158, "trades": 1401, "taker_buy_base": 16540.24, "taker_buy_quote": 77776.1342 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.65, "high": 4.723, "low": 4.641, "close": 4.675, "volume": 11654.56, "close_time": 1769054399999, "quote_volume": 54620.47856, "trades": 620, "taker_buy_base": 6200.62, "taker_buy_quote": 29035.72289 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.677, "high": 4.702, "low": 4.622, "close": 4.64, "volume": 12434.71, "close_time": 1769068799999, "quote_volume": 57926.30449, "trades": 653, "taker_buy_base": 3889.39, "taker_buy_quote": 18115.93155 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.652, "high": 4.687, "low": 4.615, "close": 4.615, "volume": 12688.07, "close_time": 1769083199999, "quote_volume": 59018.28036, "trades": 774, "taker_buy_base": 6835.83, "taker_buy_quote": 31830.08484 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.614, "high": 4.646, "low": 4.5, "close": 4.57, "volume": 37674.2, "close_time": 1769097599999, "quote_volume": 172526.62162, "trades": 2011, "taker_buy_base": 17315.1, "taker_buy_quote": 79288.28304 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.566, "high": 4.639, "low": 4.566, "close": 4.595, "volume": 18908.18, "close_time": 1769111999999, "quote_volume": 87097.30951, "trades": 1191, "taker_buy_base": 10740.97, "taker_buy_quote": 49487.91432 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.592, "high": 4.608, "low": 4.548, "close": 4.592, "volume": 19263.98, "close_time": 1769126399999, "quote_volume": 88179.02894, "trades": 924, "taker_buy_base": 12421.14, "taker_buy_quote": 56864.28143 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.592, "high": 4.654, "low": 4.583, "close": 4.64, "volume": 13697.56, "close_time": 1769140799999, "quote_volume": 63260.73315, "trades": 651, "taker_buy_base": 4604.29, "taker_buy_quote": 21299.16917 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.636, "high": 4.68, "low": 4.604, "close": 4.614, "volume": 15320.35, "close_time": 1769155199999, "quote_volume": 71216.81288, "trades": 815, "taker_buy_base": 7727.67, "taker_buy_quote": 35942.40555 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.611, "high": 4.621, "low": 4.557, "close": 4.612, "volume": 22060.17, "close_time": 1769169599999, "quote_volume": 101149.14218, "trades": 1076, "taker_buy_base": 13594.46, "taker_buy_quote": 62324.70045 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.613, "high": 4.625, "low": 4.469, "close": 4.599, "volume": 37036.2, "close_time": 1769183999999, "quote_volume": 168403.26178, "trades": 1941, "taker_buy_base": 16525.55, "taker_buy_quote": 75278.61577 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.598, "high": 4.704, "low": 4.549, "close": 4.575, "volume": 65508.09, "close_time": 1769198399999, "quote_volume": 303295.63372, "trades": 3255, "taker_buy_base": 32377.17, "taker_buy_quote": 149788.46926 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.57, "high": 4.603, "low": 4.521, "close": 4.577, "volume": 21474.38, "close_time": 1769212799999, "quote_volume": 98034.55387, "trades": 1323, "taker_buy_base": 11947.18, "taker_buy_quote": 54539.95469 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.58, "high": 4.605, "low": 4.533, "close": 4.587, "volume": 5381.66, "close_time": 1769227199999, "quote_volume": 24589.30816, "trades": 482, "taker_buy_base": 3205.77, "taker_buy_quote": 14643.9806 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.587, "high": 4.6, "low": 4.56, "close": 4.563, "volume": 8213.65, "close_time": 1769241599999, "quote_volume": 37548.50127, "trades": 407, "taker_buy_base": 3697.41, "taker_buy_quote": 16904.91301 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.564, "high": 4.572, "low": 4.538, "close": 4.565, "volume": 9916.04, "close_time": 1769255999999, "quote_volume": 45132.24808, "trades": 771, "taker_buy_base": 4159.16, "taker_buy_quote": 18930.51123 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.566, "high": 4.593, "low": 4.538, "close": 4.542, "volume": 27022.13, "close_time": 1769270399999, "quote_volume": 123487.47981, "trades": 1008, "taker_buy_base": 16187.0, "taker_buy_quote": 73970.76317 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.541, "high": 4.556, "low": 4.509, "close": 4.514, "volume": 13428.47, "close_time": 1769284799999, "quote_volume": 60843.69201, "trades": 705, "taker_buy_base": 6995.76, "taker_buy_quote": 31674.44665 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.514, "high": 4.55, "low": 4.514, "close": 4.536, "volume": 8496.49, "close_time": 1769299199999, "quote_volume": 38535.4055, "trades": 419, "taker_buy_base": 4115.53, "taker_buy_quote": 18685.012 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.531, "high": 4.56, "low": 4.485, "close": 4.498, "volume": 7582.37, "close_time": 1769313599999, "quote_volume": 34340.75514, "trades": 465, "taker_buy_base": 4620.46, "taker_buy_quote": 20929.46577 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.491, "high": 4.515, "low": 4.461, "close": 4.475, "volume": 6973.26, "close_time": 1769327999999, "quote_volume": 31297.00338, "trades": 447, "taker_buy_base": 2669.8, "taker_buy_quote": 11980.69486 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.479, "high": 4.524, "low": 4.433, "close": 4.494, "volume": 29347.92, "close_time": 1769342399999, "quote_volume": 131482.33749, "trades": 1239, "taker_buy_base": 13752.9, "taker_buy_quote": 61638.78873 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.488, "high": 4.49, "low": 4.415, "close": 4.439, "volume": 30580.77, "close_time": 1769356799999, "quote_volume": 136268.7791, "trades": 1172, "taker_buy_base": 15154.38, "taker_buy_quote": 67558.12698 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.435, "high": 4.437, "low": 4.179, "close": 4.2, "volume": 147871.31, "close_time": 1769371199999, "quote_volume": 636091.92097, "trades": 5795, "taker_buy_base": 77346.81, "taker_buy_quote": 333085.99368 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.213, "high": 4.29, "low": 4.199, "close": 4.284, "volume": 48167.87, "close_time": 1769385599999, "quote_volume": 204048.85292, "trades": 1873, "taker_buy_base": 29311.44, "taker_buy_quote": 124073.58039 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.284, "high": 4.402, "low": 4.269, "close": 4.341, "volume": 26463.64, "close_time": 1769399999999, "quote_volume": 115124.04848, "trades": 2136, "taker_buy_base": 11579.71, "taker_buy_quote": 50325.4203 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.343, "high": 4.438, "low": 4.343, "close": 4.42, "volume": 14960.58, "close_time": 1769414399999, "quote_volume": 65760.0556, "trades": 1364, "taker_buy_base": 9335.14, "taker_buy_quote": 41036.96826 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.422, "high": 4.465, "low": 4.361, "close": 4.384, "volume": 34564.77, "close_time": 1769428799999, "quote_volume": 152183.91907, "trades": 1093, "taker_buy_base": 18367.77, "taker_buy_quote": 81054.55711 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.388, "high": 4.514, "low": 4.381, "close": 4.441, "volume": 39897.37, "close_time": 1769443199999, "quote_volume": 177464.608, "trades": 2364, "taker_buy_base": 21044.93, "taker_buy_quote": 93558.26269 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.449, "high": 4.481, "low": 4.393, "close": 4.433, "volume": 29378.6, "close_time": 1769457599999, "quote_volume": 130545.0811, "trades": 1571, "taker_buy_base": 16783.3, "taker_buy_quote": 74613.90522 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.43, "high": 4.481, "low": 4.4, "close": 4.434, "volume": 16528.58, "close_time": 1769471999999, "quote_volume": 73483.30751, "trades": 966, "taker_buy_base": 9395.83, "taker_buy_quote": 41787.92316 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.435, "high": 4.474, "low": 4.419, "close": 4.445, "volume": 12533.09, "close_time": 1769486399999, "quote_volume": 55748.37388, "trades": 608, "taker_buy_base": 6050.68, "taker_buy_quote": 26903.54942 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.443, "high": 4.483, "low": 4.406, "close": 4.425, "volume": 21148.56, "close_time": 1769500799999, "quote_volume": 93917.44915, "trades": 915, "taker_buy_base": 9966.55, "taker_buy_quote": 44284.46997 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.425, "high": 4.431, "low": 4.37, "close": 4.371, "volume": 30082.13, "close_time": 1769515199999, "quote_volume": 132001.89328, "trades": 1104, "taker_buy_base": 19183.14, "taker_buy_quote": 84128.02484 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.371, "high": 4.412, "low": 4.344, "close": 4.409, "volume": 17649.01, "close_time": 1769529599999, "quote_volume": 77076.28146, "trades": 1058, "taker_buy_base": 9964.21, "taker_buy_quote": 43542.08794 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.41, "high": 4.482, "low": 4.341, "close": 4.433, "volume": 40533.78, "close_time": 1769543999999, "quote_volume": 179292.09946, "trades": 1750, "taker_buy_base": 20467.59, "taker_buy_quote": 90620.94208 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.432, "high": 4.513, "low": 4.431, "close": 4.483, "volume": 31479.33, "close_time": 1769558399999, "quote_volume": 141258.97232, "trades": 1585, "taker_buy_base": 23147.37, "taker_buy_quote": 103937.28453 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.487, "high": 4.488, "low": 4.438, "close": 4.445, "volume": 8200.45, "close_time": 1769572799999, "quote_volume": 36505.64267, "trades": 588, "taker_buy_base": 4555.05, "taker_buy_quote": 20278.83206 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.444, "high": 4.487, "low": 4.422, "close": 4.459, "volume": 15525.82, "close_time": 1769587199999, "quote_volume": 69277.29821, "trades": 556, "taker_buy_base": 6992.03, "taker_buy_quote": 31193.79796 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.461, "high": 4.525, "low": 4.42, "close": 4.519, "volume": 11393.33, "close_time": 1769601599999, "quote_volume": 50931.0849, "trades": 547, "taker_buy_base": 4979.14, "taker_buy_quote": 22205.11489 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.519, "high": 4.52, "low": 4.424, "close": 4.437, "volume": 27371.6, "close_time": 1769615999999, "quote_volume": 122595.18119, "trades": 1311, "taker_buy_base": 11236.01, "taker_buy_quote": 50267.8411 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.437, "high": 4.479, "low": 4.395, "close": 4.457, "volume": 14091.48, "close_time": 1769630399999, "quote_volume": 62452.43595, "trades": 990, "taker_buy_base": 5059.34, "taker_buy_quote": 22395.08813 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.453, "high": 4.538, "low": 4.409, "close": 4.489, "volume": 22751.49, "close_time": 1769644799999, "quote_volume": 101901.63344, "trades": 1304, "taker_buy_base": 13249.97, "taker_buy_quote": 59346.67443 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.496, "high": 4.5, "low": 4.33, "close": 4.349, "volume": 21155.62, "close_time": 1769659199999, "quote_volume": 93027.07598, "trades": 1236, "taker_buy_base": 8051.51, "taker_buy_quote": 35508.05436 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.34, "high": 4.379, "low": 4.307, "close": 4.354, "volume": 8761.37, "close_time": 1769673599999, "quote_volume": 38054.58015, "trades": 520, "taker_buy_base": 3706.95, "taker_buy_quote": 16124.23903 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.349, "high": 4.364, "low": 4.263, "close": 4.267, "volume": 22904.52, "close_time": 1769687999999, "quote_volume": 98793.93497, "trades": 842, "taker_buy_base": 7732.8, "taker_buy_quote": 33338.24123 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.268, "high": 4.279, "low": 4.007, "close": 4.077, "volume": 110810.92, "close_time": 1769702399999, "quote_volume": 453441.84418, "trades": 3014, "taker_buy_base": 49230.68, "taker_buy_quote": 201449.86783 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.082, "high": 4.189, "low": 3.988, "close": 4.078, "volume": 78787.74, "close_time": 1769716799999, "quote_volume": 320029.74734, "trades": 2109, "taker_buy_base": 39060.42, "taker_buy_quote": 158375.17432 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.064, "high": 4.118, "low": 4.048, "close": 4.078, "volume": 25168.04, "close_time": 1769731199999, "quote_volume": 102688.32799, "trades": 859, "taker_buy_base": 12677.77, "taker_buy_quote": 51759.00563 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.081, "high": 4.103, "low": 3.918, "close": 3.99, "volume": 61458.22, "close_time": 1769745599999, "quote_volume": 245934.73277, "trades": 4517, "taker_buy_base": 28605.85, "taker_buy_quote": 114554.59098 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 3.986, "high": 4.049, "low": 3.959, "close": 3.999, "volume": 38864.47, "close_time": 1769759999999, "quote_volume": 155503.21373, "trades": 1419, "taker_buy_base": 16140.39, "taker_buy_quote": 64503.26951 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 3.993, "high": 4.065, "low": 3.97, "close": 4.053, "volume": 38849.54, "close_time": 1769774399999, "quote_volume": 155157.1998, "trades": 1268, "taker_buy_base": 20749.45, "taker_buy_quote": 82889.61786 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.054, "high": 4.057, "low": 3.933, "close": 3.994, "volume": 45670.45, "close_time": 1769788799999, "quote_volume": 182286.79757, "trades": 2174, "taker_buy_base": 25966.25, "taker_buy_quote": 103702.69389 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.987, "high": 4.081, "low": 3.905, "close": 4.05, "volume": 61462.79, "close_time": 1769803199999, "quote_volume": 247597.32651, "trades": 2779, "taker_buy_base": 37330.11, "taker_buy_quote": 150610.42967 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.04, "high": 4.041, "low": 3.959, "close": 3.99, "volume": 51995.29, "close_time": 1769817599999, "quote_volume": 207352.85082, "trades": 2204, "taker_buy_base": 19095.61, "taker_buy_quote": 76198.36953 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.994, "high": 4.002, "low": 3.964, "close": 3.983, "volume": 17401.51, "close_time": 1769831999999, "quote_volume": 69316.58657, "trades": 764, "taker_buy_base": 9750.95, "taker_buy_quote": 38833.33636 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.983, "high": 3.998, "low": 3.907, "close": 3.936, "volume": 26390.4, "close_time": 1769846399999, "quote_volume": 104359.44549, "trades": 1161, "taker_buy_base": 14722.28, "taker_buy_quote": 58203.39583 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 3.938, "high": 3.945, "low": 3.834, "close": 3.848, "volume": 63023.92, "close_time": 1769860799999, "quote_volume": 244020.06136, "trades": 2691, "taker_buy_base": 21600.05, "taker_buy_quote": 83613.09099 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 3.848, "high": 3.85, "low": 3.577, "close": 3.631, "volume": 117299.73, "close_time": 1769875199999, "quote_volume": 433030.32367, "trades": 5344, "taker_buy_base": 51924.22, "taker_buy_quote": 191452.93813 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.634, "high": 3.694, "low": 3.23, "close": 3.473, "volume": 235465.79, "close_time": 1769889599999, "quote_volume": 820324.38116, "trades": 8821, "taker_buy_base": 122419.38, "taker_buy_quote": 426491.14983 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.475, "high": 3.641, "low": 3.432, "close": 3.617, "volume": 64503.28, "close_time": 1769903999999, "quote_volume": 226496.21523, "trades": 2097, "taker_buy_base": 34066.7, "taker_buy_quote": 119595.00942 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.615, "high": 3.664, "low": 3.593, "close": 3.66, "volume": 26212.83, "close_time": 1769918399999, "quote_volume": 95140.43835, "trades": 916, "taker_buy_base": 12406.88, "taker_buy_quote": 45027.38693 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.666, "high": 3.699, "low": 3.643, "close": 3.673, "volume": 27297.54, "close_time": 1769932799999, "quote_volume": 100181.4536, "trades": 892, "taker_buy_base": 11220.51, "taker_buy_quote": 41209.54862 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.674, "high": 3.685, "low": 3.584, "close": 3.608, "volume": 37032.88, "close_time": 1769947199999, "quote_volume": 134337.22334, "trades": 1321, "taker_buy_base": 16692.71, "taker_buy_quote": 60427.32211 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.612, "high": 3.623, "low": 3.453, "close": 3.504, "volume": 72798.82, "close_time": 1769961599999, "quote_volume": 258304.03213, "trades": 2531, "taker_buy_base": 29744.01, "taker_buy_quote": 105341.05794 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.502, "high": 3.583, "low": 3.47, "close": 3.516, "volume": 84990.15, "close_time": 1769975999999, "quote_volume": 299596.8715, "trades": 2304, "taker_buy_base": 43645.74, "taker_buy_quote": 153693.11984 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.515, "high": 3.588, "low": 3.447, "close": 3.519, "volume": 73006.31, "close_time": 1769990399999, "quote_volume": 257233.85793, "trades": 2110, "taker_buy_base": 30189.02, "taker_buy_quote": 106387.576 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.522, "high": 3.635, "low": 3.43, "close": 3.575, "volume": 106642.83, "close_time": 1770004799999, "quote_volume": 379092.69645, "trades": 3465, "taker_buy_base": 45406.96, "taker_buy_quote": 161296.64316 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.582, "high": 3.635, "low": 3.453, "close": 3.558, "volume": 71091.52, "close_time": 1770019199999, "quote_volume": 251603.95219, "trades": 2847, "taker_buy_base": 29997.52, "taker_buy_quote": 106294.60119 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.558, "high": 3.653, "low": 3.558, "close": 3.603, "volume": 54136.99, "close_time": 1770033599999, "quote_volume": 195464.83178, "trades": 2112, "taker_buy_base": 25448.89, "taker_buy_quote": 91816.57921 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.604, "high": 3.811, "low": 3.604, "close": 3.726, "volume": 81466.08, "close_time": 1770047999999, "quote_volume": 301429.21623, "trades": 2759, "taker_buy_base": 39139.94, "taker_buy_quote": 144552.5042 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.728, "high": 3.729, "low": 3.668, "close": 3.685, "volume": 53272.27, "close_time": 1770062399999, "quote_volume": 197393.31641, "trades": 1780, "taker_buy_base": 28013.13, "taker_buy_quote": 103942.93157 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.684, "high": 3.694, "low": 3.651, "close": 3.652, "volume": 21813.87, "close_time": 1770076799999, "quote_volume": 80173.90085, "trades": 733, "taker_buy_base": 11360.65, "taker_buy_quote": 41762.96854 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.657, "high": 3.673, "low": 3.582, "close": 3.667, "volume": 17437.99, "close_time": 1770091199999, "quote_volume": 63300.06848, "trades": 820, "taker_buy_base": 8090.39, "taker_buy_quote": 29402.06985 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.667, "high": 3.704, "low": 3.637, "close": 3.679, "volume": 22404.13, "close_time": 1770105599999, "quote_volume": 82307.69692, "trades": 874, "taker_buy_base": 10662.16, "taker_buy_quote": 39182.48256 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.679, "high": 3.702, "low": 3.618, "close": 3.656, "volume": 34580.53, "close_time": 1770119999999, "quote_volume": 126375.51902, "trades": 1783, "taker_buy_base": 15577.84, "taker_buy_quote": 56964.47452 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.645, "high": 3.734, "low": 3.598, "close": 3.734, "volume": 47375.16, "close_time": 1770134399999, "quote_volume": 173660.67441, "trades": 1789, "taker_buy_base": 25311.95, "taker_buy_quote": 92849.08335 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.718, "high": 3.722, "low": 3.46, "close": 3.637, "volume": 141561.28, "close_time": 1770148799999, "quote_volume": 503962.05749, "trades": 4284, "taker_buy_base": 52379.29, "taker_buy_quote": 186525.64291 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.638, "high": 3.802, "low": 3.544, "close": 3.581, "volume": 86023.16, "close_time": 1770163199999, "quote_volume": 317163.80513, "trades": 3121, "taker_buy_base": 43653.05, "taker_buy_quote": 161291.3976 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.58, "high": 3.664, "low": 3.566, "close": 3.65, "volume": 26957.2, "close_time": 1770177599999, "quote_volume": 97605.75174, "trades": 1127, "taker_buy_base": 16009.07, "taker_buy_quote": 58025.42871 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.65, "high": 3.686, "low": 3.624, "close": 3.666, "volume": 13779.7, "close_time": 1770191999999, "quote_volume": 50401.70542, "trades": 638, "taker_buy_base": 5786.85, "taker_buy_quote": 21169.53829 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.665, "high": 3.668, "low": 3.586, "close": 3.622, "volume": 26113.75, "close_time": 1770206399999, "quote_volume": 94738.60113, "trades": 1112, "taker_buy_base": 11740.6, "taker_buy_quote": 42582.63092 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.624, "high": 3.631, "low": 3.459, "close": 3.498, "volume": 65432.62, "close_time": 1770220799999, "quote_volume": 231622.21282, "trades": 3479, "taker_buy_base": 28202.66, "taker_buy_quote": 99908.21591 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.494, "high": 3.594, "low": 3.431, "close": 3.587, "volume": 111036.09, "close_time": 1770235199999, "quote_volume": 387163.48267, "trades": 4319, "taker_buy_base": 49533.48, "taker_buy_quote": 172984.30961 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.59, "high": 3.593, "low": 3.434, "close": 3.5, "volume": 51544.4, "close_time": 1770249599999, "quote_volume": 181159.16421, "trades": 1810, "taker_buy_base": 20402.08, "taker_buy_quote": 71588.20154 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.5, "high": 3.554, "low": 3.458, "close": 3.465, "volume": 45997.59, "close_time": 1770263999999, "quote_volume": 160832.76892, "trades": 2130, "taker_buy_base": 19258.61, "taker_buy_quote": 67306.28492 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.465, "high": 3.5, "low": 3.408, "close": 3.412, "volume": 52765.42, "close_time": 1770278399999, "quote_volume": 181838.61771, "trades": 2415, "taker_buy_base": 21735.47, "taker_buy_quote": 74923.09378 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.417, "high": 3.485, "low": 3.29, "close": 3.336, "volume": 49858.54, "close_time": 1770292799999, "quote_volume": 169393.19451, "trades": 2034, "taker_buy_base": 22554.98, "taker_buy_quote": 76820.13964 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.333, "high": 3.382, "low": 3.076, "close": 3.176, "volume": 156003.55, "close_time": 1770307199999, "quote_volume": 504743.8512, "trades": 4640, "taker_buy_base": 74990.71, "taker_buy_quote": 242641.3339 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.178, "high": 3.33, "low": 3.05, "close": 3.066, "volume": 222607.06, "close_time": 1770321599999, "quote_volume": 704738.04998, "trades": 5433, "taker_buy_base": 108329.17, "taker_buy_quote": 343315.73831 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.072, "high": 3.099, "low": 2.914, "close": 2.973, "volume": 223968.07, "close_time": 1770335999999, "quote_volume": 671066.85908, "trades": 4560, "taker_buy_base": 97097.74, "taker_buy_quote": 290963.24654 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.98, "high": 3.079, "low": 2.642, "close": 3.011, "volume": 310631.33, "close_time": 1770350399999, "quote_volume": 887650.65987, "trades": 7571, "taker_buy_base": 142379.45, "taker_buy_quote": 408399.30322 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.01, "high": 3.136, "low": 2.991, "close": 3.061, "volume": 78927.46, "close_time": 1770364799999, "quote_volume": 242796.90993, "trades": 2408, "taker_buy_base": 36995.01, "taker_buy_quote": 113806.06419 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.063, "high": 3.216, "low": 3.029, "close": 3.194, "volume": 98051.41, "close_time": 1770379199999, "quote_volume": 305115.28861, "trades": 2643, "taker_buy_base": 49675.46, "taker_buy_quote": 154571.31086 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.19, "high": 3.278, "low": 3.148, "close": 3.261, "volume": 117332.33, "close_time": 1770393599999, "quote_volume": 377574.18981, "trades": 3305, "taker_buy_base": 68052.52, "taker_buy_quote": 219448.45336 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.263, "high": 3.385, "low": 3.246, "close": 3.284, "volume": 95501.65, "close_time": 1770407999999, "quote_volume": 315899.69905, "trades": 2865, "taker_buy_base": 46353.33, "taker_buy_quote": 153378.60335 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.279, "high": 3.33, "low": 3.233, "close": 3.285, "volume": 51928.75, "close_time": 1770422399999, "quote_volume": 170311.3094, "trades": 1761, "taker_buy_base": 33905.67, "taker_buy_quote": 111305.61859 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.278, "high": 3.303, "low": 3.235, "close": 3.284, "volume": 31828.79, "close_time": 1770436799999, "quote_volume": 103936.07664, "trades": 1206, "taker_buy_base": 17913.07, "taker_buy_quote": 58485.31108 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.281, "high": 3.318, "low": 3.132, "close": 3.159, "volume": 85728.42, "close_time": 1770451199999, "quote_volume": 275360.71673, "trades": 2368, "taker_buy_base": 42467.61, "taker_buy_quote": 136643.53258 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.158, "high": 3.187, "low": 3.143, "close": 3.173, "volume": 43106.61, "close_time": 1770465599999, "quote_volume": 136378.18203, "trades": 1261, "taker_buy_base": 18745.44, "taker_buy_quote": 59323.37803 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.169, "high": 3.286, "low": 3.169, "close": 3.252, "volume": 76680.97, "close_time": 1770479999999, "quote_volume": 248421.22937, "trades": 2454, "taker_buy_base": 30950.33, "taker_buy_quote": 100144.81559 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.253, "high": 3.359, "low": 3.249, "close": 3.284, "volume": 210832.49, "close_time": 1770494399999, "quote_volume": 695946.91562, "trades": 5971, "taker_buy_base": 100458.78, "taker_buy_quote": 331737.08943 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.289, "high": 3.314, "low": 3.27, "close": 3.282, "volume": 25393.97, "close_time": 1770508799999, "quote_volume": 83640.17241, "trades": 759, "taker_buy_base": 15693.05, "taker_buy_quote": 51701.59055 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.282, "high": 3.29, "low": 3.237, "close": 3.24, "volume": 35529.1, "close_time": 1770523199999, "quote_volume": 116075.39102, "trades": 1131, "taker_buy_base": 15217.71, "taker_buy_quote": 49720.25323 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.241, "high": 3.25, "low": 3.204, "close": 3.226, "volume": 14191.54, "close_time": 1770537599999, "quote_volume": 45809.06886, "trades": 526, "taker_buy_base": 6187.62, "taker_buy_quote": 19980.05396 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.225, "high": 3.283, "low": 3.198, "close": 3.261, "volume": 42271.92, "close_time": 1770551999999, "quote_volume": 136927.12804, "trades": 1482, "taker_buy_base": 16919.55, "taker_buy_quote": 54870.43879 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.259, "high": 3.262, "low": 3.206, "close": 3.216, "volume": 46132.87, "close_time": 1770566399999, "quote_volume": 149654.48459, "trades": 1423, "taker_buy_base": 23128.88, "taker_buy_quote": 75041.53289 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.217, "high": 3.229, "low": 3.137, "close": 3.215, "volume": 31565.93, "close_time": 1770580799999, "quote_volume": 100701.37128, "trades": 1073, "taker_buy_base": 14772.97, "taker_buy_quote": 47152.82163 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.203, "high": 3.256, "low": 3.15, "close": 3.19, "volume": 50055.73, "close_time": 1770595199999, "quote_volume": 159504.39631, "trades": 1421, "taker_buy_base": 22129.83, "taker_buy_quote": 70619.62404 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.187, "high": 3.241, "low": 3.173, "close": 3.237, "volume": 35905.48, "close_time": 1770609599999, "quote_volume": 114890.51104, "trades": 1476, "taker_buy_base": 19900.68, "taker_buy_quote": 63688.42728 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.234, "high": 3.239, "low": 3.174, "close": 3.178, "volume": 18805.68, "close_time": 1770623999999, "quote_volume": 60354.63529, "trades": 786, "taker_buy_base": 7181.73, "taker_buy_quote": 23056.80057 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.174, "high": 3.179, "low": 3.051, "close": 3.092, "volume": 66410.52, "close_time": 1770638399999, "quote_volume": 206232.35634, "trades": 1806, "taker_buy_base": 33452.65, "taker_buy_quote": 104043.47952 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.096, "high": 3.178, "low": 3.089, "close": 3.158, "volume": 63780.12, "close_time": 1770652799999, "quote_volume": 199578.50814, "trades": 2144, "taker_buy_base": 35278.24, "taker_buy_quote": 110379.28976 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.158, "high": 3.216, "low": 3.133, "close": 3.18, "volume": 62127.92, "close_time": 1770667199999, "quote_volume": 197235.28798, "trades": 2094, "taker_buy_base": 26580.87, "taker_buy_quote": 84322.03126 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.18, "high": 3.191, "low": 3.136, "close": 3.149, "volume": 31386.6, "close_time": 1770681599999, "quote_volume": 99365.51757, "trades": 1069, "taker_buy_base": 15151.14, "taker_buy_quote": 47990.15948 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.152, "high": 3.172, "low": 3.079, "close": 3.108, "volume": 16324.64, "close_time": 1770695999999, "quote_volume": 51093.14466, "trades": 602, "taker_buy_base": 5690.0, "taker_buy_quote": 17867.33741 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.108, "high": 3.133, "low": 3.041, "close": 3.061, "volume": 20996.97, "close_time": 1770710399999, "quote_volume": 64648.47306, "trades": 719, "taker_buy_base": 10066.82, "taker_buy_quote": 30968.87002 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.062, "high": 3.083, "low": 3.049, "close": 3.052, "volume": 16688.22, "close_time": 1770724799999, "quote_volume": 51104.93749, "trades": 795, "taker_buy_base": 8835.23, "taker_buy_quote": 27048.38717 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.051, "high": 3.08, "low": 3.028, "close": 3.055, "volume": 33080.64, "close_time": 1770739199999, "quote_volume": 100935.17997, "trades": 1222, "taker_buy_base": 16567.8, "taker_buy_quote": 50545.44542 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.055, "high": 3.084, "low": 2.993, "close": 3.021, "volume": 33511.56, "close_time": 1770753599999, "quote_volume": 101961.54037, "trades": 969, "taker_buy_base": 13312.98, "taker_buy_quote": 40530.45144 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.019, "high": 3.052, "low": 3.004, "close": 3.041, "volume": 12411.66, "close_time": 1770767999999, "quote_volume": 37591.49866, "trades": 361, "taker_buy_base": 4963.68, "taker_buy_quote": 15019.13667 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.043, "high": 3.099, "low": 3.041, "close": 3.066, "volume": 16633.2, "close_time": 1770782399999, "quote_volume": 51105.2683, "trades": 642, "taker_buy_base": 5933.72, "taker_buy_quote": 18234.6106 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.064, "high": 3.067, "low": 2.962, "close": 2.973, "volume": 24172.51, "close_time": 1770796799999, "quote_volume": 72517.27222, "trades": 789, "taker_buy_base": 11908.05, "taker_buy_quote": 35784.38783 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.969, "high": 2.992, "low": 2.954, "close": 2.991, "volume": 21480.32, "close_time": 1770811199999, "quote_volume": 63793.26392, "trades": 577, "taker_buy_base": 11556.48, "taker_buy_quote": 34313.04669 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.988, "high": 3.137, "low": 2.93, "close": 2.965, "volume": 77050.74, "close_time": 1770825599999, "quote_volume": 232459.39358, "trades": 2403, "taker_buy_base": 36993.87, "taker_buy_quote": 111812.04243 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.967, "high": 3.039, "low": 2.945, "close": 3.003, "volume": 39781.65, "close_time": 1770839999999, "quote_volume": 119029.7032, "trades": 1181, "taker_buy_base": 19294.13, "taker_buy_quote": 57647.47968 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.002, "high": 3.076, "low": 2.985, "close": 3.006, "volume": 32184.8, "close_time": 1770854399999, "quote_volume": 97779.95584, "trades": 1011, "taker_buy_base": 13719.1, "taker_buy_quote": 41611.49631 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.005, "high": 3.067, "low": 3.005, "close": 3.061, "volume": 27414.46, "close_time": 1770868799999, "quote_volume": 83579.45545, "trades": 860, "taker_buy_base": 12611.91, "taker_buy_quote": 38443.36541 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.058, "high": 3.13, "low": 3.047, "close": 3.127, "volume": 20331.22, "close_time": 1770883199999, "quote_volume": 62830.50776, "trades": 848, "taker_buy_base": 11179.14, "taker_buy_quote": 34519.06217 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.129, "high": 3.16, "low": 3.107, "close": 3.134, "volume": 35311.31, "close_time": 1770897599999, "quote_volume": 110768.39353, "trades": 1083, "taker_buy_base": 18236.31, "taker_buy_quote": 57228.44005 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.135, "high": 3.135, "low": 3.035, "close": 3.037, "volume": 35581.96, "close_time": 1770911999999, "quote_volume": 109725.77203, "trades": 1170, "taker_buy_base": 15503.34, "taker_buy_quote": 47855.23985 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.037, "high": 3.085, "low": 2.97, "close": 3.035, "volume": 53162.43, "close_time": 1770926399999, "quote_volume": 160217.60407, "trades": 1883, "taker_buy_base": 20717.3, "taker_buy_quote": 62441.4224 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.035, "high": 3.049, "low": 2.989, "close": 3.043, "volume": 27649.7, "close_time": 1770940799999, "quote_volume": 83363.92153, "trades": 871, "taker_buy_base": 11682.85, "taker_buy_quote": 35242.0496 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.044, "high": 3.064, "low": 3.006, "close": 3.006, "volume": 18752.89, "close_time": 1770955199999, "quote_volume": 56822.16927, "trades": 553, "taker_buy_base": 9003.93, "taker_buy_quote": 27284.79256 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.006, "high": 3.031, "low": 2.963, "close": 3.009, "volume": 18103.1, "close_time": 1770969599999, "quote_volume": 54137.33663, "trades": 667, "taker_buy_base": 6461.35, "taker_buy_quote": 19303.97602 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.006, "high": 3.041, "low": 2.998, "close": 3.002, "volume": 19174.19, "close_time": 1770983999999, "quote_volume": 57891.10238, "trades": 668, "taker_buy_base": 7154.42, "taker_buy_quote": 21607.04597 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.003, "high": 3.129, "low": 2.979, "close": 3.075, "volume": 52675.55, "close_time": 1770998399999, "quote_volume": 160288.76518, "trades": 1895, "taker_buy_base": 23885.59, "taker_buy_quote": 72710.35824 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.078, "high": 3.135, "low": 3.064, "close": 3.106, "volume": 37761.78, "close_time": 1771012799999, "quote_volume": 117395.14156, "trades": 1238, "taker_buy_base": 18987.32, "taker_buy_quote": 59040.68994 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.106, "high": 3.146, "low": 3.101, "close": 3.103, "volume": 22062.5, "close_time": 1771027199999, "quote_volume": 68871.5631, "trades": 773, "taker_buy_base": 12674.92, "taker_buy_quote": 39567.13578 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.105, "high": 3.151, "low": 3.105, "close": 3.146, "volume": 22104.49, "close_time": 1771041599999, "quote_volume": 69234.91142, "trades": 816, "taker_buy_base": 12975.38, "taker_buy_quote": 40622.92601 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.143, "high": 3.15, "low": 3.111, "close": 3.147, "volume": 19335.83, "close_time": 1771055999999, "quote_volume": 60629.40601, "trades": 678, "taker_buy_base": 11581.95, "taker_buy_quote": 36319.99566 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.143, "high": 3.212, "low": 3.142, "close": 3.198, "volume": 42895.22, "close_time": 1771070399999, "quote_volume": 136426.37454, "trades": 1256, "taker_buy_base": 20816.25, "taker_buy_quote": 66187.80343 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.201, "high": 3.265, "low": 3.16, "close": 3.255, "volume": 40935.16, "close_time": 1771084799999, "quote_volume": 131204.37176, "trades": 1314, "taker_buy_base": 22922.57, "taker_buy_quote": 73410.19787 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.256, "high": 3.321, "low": 3.219, "close": 3.314, "volume": 25073.72, "close_time": 1771099199999, "quote_volume": 82071.63912, "trades": 1064, "taker_buy_base": 13094.95, "taker_buy_quote": 42879.52233 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.316, "high": 3.326, "low": 3.267, "close": 3.273, "volume": 35340.28, "close_time": 1771113599999, "quote_volume": 116408.78266, "trades": 1110, "taker_buy_base": 15926.76, "taker_buy_quote": 52514.81585 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.276, "high": 3.285, "low": 3.205, "close": 3.269, "volume": 36710.69, "close_time": 1771127999999, "quote_volume": 119125.8183, "trades": 1321, "taker_buy_base": 20157.37, "taker_buy_quote": 65445.30362 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.264, "high": 3.312, "low": 3.255, "close": 3.294, "volume": 31149.06, "close_time": 1771142399999, "quote_volume": 102211.01199, "trades": 1012, "taker_buy_base": 13797.91, "taker_buy_quote": 45320.362 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.293, "high": 3.3, "low": 3.207, "close": 3.215, "volume": 28002.79, "close_time": 1771156799999, "quote_volume": 90832.81775, "trades": 924, "taker_buy_base": 15320.07, "taker_buy_quote": 49743.91986 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.216, "high": 3.219, "low": 3.088, "close": 3.14, "volume": 55627.65, "close_time": 1771171199999, "quote_volume": 174342.62847, "trades": 1626, "taker_buy_base": 23568.41, "taker_buy_quote": 73911.76882 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.131, "high": 3.148, "low": 3.063, "close": 3.087, "volume": 35906.71, "close_time": 1771185599999, "quote_volume": 111339.7275, "trades": 1502, "taker_buy_base": 18027.21, "taker_buy_quote": 55937.9171 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.087, "high": 3.147, "low": 3.081, "close": 3.145, "volume": 16347.46, "close_time": 1771199999999, "quote_volume": 50909.29784, "trades": 656, "taker_buy_base": 8808.98, "taker_buy_quote": 27454.10214 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.143, "high": 3.169, "low": 3.108, "close": 3.128, "volume": 20376.27, "close_time": 1771214399999, "quote_volume": 64035.08493, "trades": 545, "taker_buy_base": 9139.97, "taker_buy_quote": 28750.12153 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.126, "high": 3.155, "low": 3.109, "close": 3.13, "volume": 17744.13, "close_time": 1771228799999, "quote_volume": 55605.87572, "trades": 518, "taker_buy_base": 8562.57, "taker_buy_quote": 26837.26078 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.136, "high": 3.176, "low": 3.109, "close": 3.142, "volume": 25919.57, "close_time": 1771243199999, "quote_volume": 81729.70453, "trades": 958, "taker_buy_base": 10747.95, "taker_buy_quote": 33870.6377 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.142, "high": 3.226, "low": 3.093, "close": 3.107, "volume": 60347.83, "close_time": 1771257599999, "quote_volume": 190748.24853, "trades": 2206, "taker_buy_base": 23746.8, "taker_buy_quote": 74769.48623 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.1, "high": 3.143, "low": 3.097, "close": 3.13, "volume": 28592.7, "close_time": 1771271999999, "quote_volume": 89282.87474, "trades": 989, "taker_buy_base": 13603.27, "taker_buy_quote": 42447.20444 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.126, "high": 3.199, "low": 3.114, "close": 3.165, "volume": 24698.1, "close_time": 1771286399999, "quote_volume": 78144.87172, "trades": 681, "taker_buy_base": 13786.23, "taker_buy_quote": 43679.63415 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.162, "high": 3.167, "low": 3.114, "close": 3.134, "volume": 11148.48, "close_time": 1771300799999, "quote_volume": 35075.17192, "trades": 413, "taker_buy_base": 5613.45, "taker_buy_quote": 17682.87099 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.132, "high": 3.158, "low": 3.108, "close": 3.131, "volume": 25192.4, "close_time": 1771315199999, "quote_volume": 78987.90431, "trades": 596, "taker_buy_base": 13474.03, "taker_buy_quote": 42291.7521 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.131, "high": 3.14, "low": 3.086, "close": 3.11, "volume": 21288.35, "close_time": 1771329599999, "quote_volume": 66047.85727, "trades": 606, "taker_buy_base": 10066.55, "taker_buy_quote": 31229.14444 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.11, "high": 3.152, "low": 3.074, "close": 3.121, "volume": 30371.95, "close_time": 1771343999999, "quote_volume": 94567.35715, "trades": 1108, "taker_buy_base": 15446.57, "taker_buy_quote": 48136.92054 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.116, "high": 3.176, "low": 3.078, "close": 3.123, "volume": 29804.56, "close_time": 1771358399999, "quote_volume": 93375.78634, "trades": 1191, "taker_buy_base": 15106.57, "taker_buy_quote": 47284.33372 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.124, "high": 3.13, "low": 3.091, "close": 3.099, "volume": 19022.8, "close_time": 1771372799999, "quote_volume": 59107.95255, "trades": 491, "taker_buy_base": 10683.3, "taker_buy_quote": 33191.67282 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.1, "high": 3.115, "low": 3.078, "close": 3.114, "volume": 8953.74, "close_time": 1771387199999, "quote_volume": 27705.62466, "trades": 362, "taker_buy_base": 3924.32, "taker_buy_quote": 12141.91467 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.112, "high": 3.139, "low": 3.099, "close": 3.128, "volume": 10989.65, "close_time": 1771401599999, "quote_volume": 34212.198, "trades": 361, "taker_buy_base": 5911.19, "taker_buy_quote": 18393.95708 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.128, "high": 3.145, "low": 3.078, "close": 3.099, "volume": 18237.5, "close_time": 1771415999999, "quote_volume": 56834.43875, "trades": 557, "taker_buy_base": 9869.65, "taker_buy_quote": 30783.85925 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.098, "high": 3.136, "low": 3.046, "close": 3.102, "volume": 35172.26, "close_time": 1771430399999, "quote_volume": 108567.9875, "trades": 1071, "taker_buy_base": 16977.44, "taker_buy_quote": 52407.50734 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.1, "high": 3.101, "low": 2.972, "close": 2.988, "volume": 51924.26, "close_time": 1771444799999, "quote_volume": 157329.41125, "trades": 1385, "taker_buy_base": 18522.54, "taker_buy_quote": 56180.94736 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.988, "high": 3.002, "low": 2.959, "close": 2.983, "volume": 34933.29, "close_time": 1771459199999, "quote_volume": 104038.89355, "trades": 819, "taker_buy_base": 17226.5, "taker_buy_quote": 51347.49627 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.984, "high": 3.799, "low": 2.97, "close": 3.414, "volume": 533792.59, "close_time": 1771473599999, "quote_volume": 1788944.72538, "trades": 22968, "taker_buy_base": 291871.77, "taker_buy_quote": 975250.74497 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.411, "high": 3.484, "low": 3.293, "close": 3.312, "volume": 272144.61, "close_time": 1771487999999, "quote_volume": 919155.40725, "trades": 13023, "taker_buy_base": 134961.42, "taker_buy_quote": 456256.74401 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.309, "high": 3.309, "low": 3.167, "close": 3.194, "volume": 244354.32, "close_time": 1771502399999, "quote_volume": 792219.48013, "trades": 7104, "taker_buy_base": 123322.43, "taker_buy_quote": 399911.40026 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.191, "high": 3.327, "low": 3.167, "close": 3.207, "volume": 168769.79, "close_time": 1771516799999, "quote_volume": 546800.77999, "trades": 8221, "taker_buy_base": 88239.25, "taker_buy_quote": 286197.23226 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.203, "high": 3.595, "low": 3.086, "close": 3.311, "volume": 277588.11, "close_time": 1771531199999, "quote_volume": 925548.85025, "trades": 12907, "taker_buy_base": 143546.68, "taker_buy_quote": 478145.30289 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.307, "high": 3.338, "low": 3.231, "close": 3.278, "volume": 46441.4, "close_time": 1771545599999, "quote_volume": 152887.41192, "trades": 1968, "taker_buy_base": 21361.66, "taker_buy_quote": 70379.27679 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.281, "high": 3.293, "low": 3.153, "close": 3.212, "volume": 39375.1, "close_time": 1771559999999, "quote_volume": 127160.86965, "trades": 2073, "taker_buy_base": 17952.07, "taker_buy_quote": 58047.93081 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.211, "high": 3.292, "low": 3.163, "close": 3.253, "volume": 26826.06, "close_time": 1771574399999, "quote_volume": 86619.48497, "trades": 1171, "taker_buy_base": 10799.44, "taker_buy_quote": 34853.86372 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.247, "high": 3.354, "low": 3.224, "close": 3.333, "volume": 99351.34, "close_time": 1771588799999, "quote_volume": 326422.62501, "trades": 3818, "taker_buy_base": 50462.09, "taker_buy_quote": 165660.84202 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.334, "high": 3.465, "low": 3.25, "close": 3.446, "volume": 136996.9, "close_time": 1771603199999, "quote_volume": 456984.89976, "trades": 4669, "taker_buy_base": 78054.23, "taker_buy_quote": 261016.30116 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.442, "high": 3.456, "low": 3.35, "close": 3.38, "volume": 71115.65, "close_time": 1771617599999, "quote_volume": 241801.16125, "trades": 2218, "taker_buy_base": 35682.03, "taker_buy_quote": 121244.90791 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.386, "high": 3.447, "low": 3.367, "close": 3.444, "volume": 56814.62, "close_time": 1771631999999, "quote_volume": 193788.32073, "trades": 1265, "taker_buy_base": 28502.06, "taker_buy_quote": 97154.92428 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.441, "high": 3.518, "low": 3.411, "close": 3.462, "volume": 129708.78, "close_time": 1771646399999, "quote_volume": 448331.23756, "trades": 2394, "taker_buy_base": 65705.43, "taker_buy_quote": 227141.40501 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.458, "high": 3.551, "low": 3.393, "close": 3.492, "volume": 116546.35, "close_time": 1771660799999, "quote_volume": 406945.80987, "trades": 3655, "taker_buy_base": 54312.22, "taker_buy_quote": 189559.79945 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.491, "high": 3.921, "low": 3.465, "close": 3.857, "volume": 290308.39, "close_time": 1771675199999, "quote_volume": 1092908.65735, "trades": 10937, "taker_buy_base": 149842.2, "taker_buy_quote": 564491.80397 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.859, "high": 4.034, "low": 3.798, "close": 3.826, "volume": 220113.34, "close_time": 1771689599999, "quote_volume": 858926.01256, "trades": 7915, "taker_buy_base": 102932.08, "taker_buy_quote": 402219.27011 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.823, "high": 3.91, "low": 3.718, "close": 3.773, "volume": 70082.51, "close_time": 1771703999999, "quote_volume": 266555.12148, "trades": 2221, "taker_buy_base": 33258.47, "taker_buy_quote": 126668.88727 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.765, "high": 3.912, "low": 3.732, "close": 3.776, "volume": 90819.16, "close_time": 1771718399999, "quote_volume": 346139.6748, "trades": 2366, "taker_buy_base": 51294.08, "taker_buy_quote": 195564.403 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.769, "high": 3.779, "low": 3.641, "close": 3.642, "volume": 39764.65, "close_time": 1771732799999, "quote_volume": 147884.99784, "trades": 1452, "taker_buy_base": 19421.98, "taker_buy_quote": 72309.98311 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.645, "high": 3.691, "low": 3.584, "close": 3.648, "volume": 31676.17, "close_time": 1771747199999, "quote_volume": 115244.8148, "trades": 1076, "taker_buy_base": 11830.87, "taker_buy_quote": 43131.40867 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.649, "high": 3.652, "low": 3.566, "close": 3.571, "volume": 40422.1, "close_time": 1771761599999, "quote_volume": 146230.51772, "trades": 1077, "taker_buy_base": 13282.57, "taker_buy_quote": 48026.33288 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.569, "high": 3.596, "low": 3.539, "close": 3.57, "volume": 36253.82, "close_time": 1771775999999, "quote_volume": 129046.23471, "trades": 838, "taker_buy_base": 17884.86, "taker_buy_quote": 63705.17603 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.566, "high": 3.599, "low": 3.521, "close": 3.591, "volume": 24180.96, "close_time": 1771790399999, "quote_volume": 85961.08383, "trades": 575, "taker_buy_base": 10640.86, "taker_buy_quote": 37807.478 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.591, "high": 3.591, "low": 3.5, "close": 3.513, "volume": 25157.71, "close_time": 1771804799999, "quote_volume": 88921.65134, "trades": 646, "taker_buy_base": 12245.25, "taker_buy_quote": 43282.07241 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.518, "high": 3.542, "low": 3.386, "close": 3.421, "volume": 46634.78, "close_time": 1771819199999, "quote_volume": 160448.98865, "trades": 1414, "taker_buy_base": 23486.13, "taker_buy_quote": 80693.73643 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.413, "high": 3.453, "low": 3.34, "close": 3.412, "volume": 23854.33, "close_time": 1771833599999, "quote_volume": 81097.30103, "trades": 575, "taker_buy_base": 8849.69, "taker_buy_quote": 30106.10331 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.406, "high": 3.49, "low": 3.364, "close": 3.449, "volume": 48778.31, "close_time": 1771847999999, "quote_volume": 166221.20451, "trades": 778, "taker_buy_base": 21076.26, "taker_buy_quote": 71937.86838 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.45, "high": 3.56, "low": 3.396, "close": 3.397, "volume": 58735.95, "close_time": 1771862399999, "quote_volume": 204765.15796, "trades": 1261, "taker_buy_base": 37948.76, "taker_buy_quote": 132562.56352 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.396, "high": 3.43, "low": 3.339, "close": 3.347, "volume": 65428.63, "close_time": 1771876799999, "quote_volume": 221901.0427, "trades": 1355, "taker_buy_base": 31948.75, "taker_buy_quote": 108122.07058 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.349, "high": 3.376, "low": 3.316, "close": 3.322, "volume": 27506.59, "close_time": 1771891199999, "quote_volume": 92128.33704, "trades": 501, "taker_buy_base": 11387.34, "taker_buy_quote": 38139.24407 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.319, "high": 3.389, "low": 3.23, "close": 3.247, "volume": 67254.57, "close_time": 1771905599999, "quote_volume": 221464.57692, "trades": 1140, "taker_buy_base": 21833.96, "taker_buy_quote": 71979.71829 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.251, "high": 3.26, "low": 3.193, "close": 3.194, "volume": 34196.0, "close_time": 1771919999999, "quote_volume": 110237.70572, "trades": 565, "taker_buy_base": 19428.19, "taker_buy_quote": 62669.42251 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.191, "high": 3.24, "low": 3.15, "close": 3.162, "volume": 22208.03, "close_time": 1771934399999, "quote_volume": 70796.05314, "trades": 621, "taker_buy_base": 10992.38, "taker_buy_quote": 35109.47912 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.162, "high": 3.297, "low": 3.127, "close": 3.222, "volume": 40177.9, "close_time": 1771948799999, "quote_volume": 129163.55033, "trades": 1483, "taker_buy_base": 23757.09, "taker_buy_quote": 76438.80067 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.221, "high": 3.249, "low": 3.155, "close": 3.172, "volume": 38078.18, "close_time": 1771963199999, "quote_volume": 121453.47884, "trades": 1096, "taker_buy_base": 18831.06, "taker_buy_quote": 60109.22081 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.169, "high": 3.181, "low": 3.113, "close": 3.128, "volume": 19485.18, "close_time": 1771977599999, "quote_volume": 61103.29722, "trades": 629, "taker_buy_base": 9063.7, "taker_buy_quote": 28382.24323 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.128, "high": 3.269, "low": 3.105, "close": 3.178, "volume": 21635.99, "close_time": 1771991999999, "quote_volume": 69143.22971, "trades": 1296, "taker_buy_base": 10163.62, "taker_buy_quote": 32512.56279 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.175, "high": 3.18, "low": 3.113, "close": 3.168, "volume": 22790.32, "close_time": 1772006399999, "quote_volume": 71584.97138, "trades": 671, "taker_buy_base": 7264.19, "taker_buy_quote": 22823.63583 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.171, "high": 3.22, "low": 3.166, "close": 3.2, "volume": 26580.08, "close_time": 1772020799999, "quote_volume": 84953.96254, "trades": 843, "taker_buy_base": 14778.19, "taker_buy_quote": 47270.25601 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.204, "high": 3.357, "low": 3.19, "close": 3.303, "volume": 69761.51, "close_time": 1772035199999, "quote_volume": 229145.07047, "trades": 1557, "taker_buy_base": 35626.25, "taker_buy_quote": 117425.55594 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.315, "high": 3.357, "low": 3.283, "close": 3.356, "volume": 58131.5, "close_time": 1772049599999, "quote_volume": 193102.3595, "trades": 1351, "taker_buy_base": 23690.86, "taker_buy_quote": 78712.88152 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.353, "high": 3.406, "low": 3.21, "close": 3.256, "volume": 74855.56, "close_time": 1772063999999, "quote_volume": 248305.70177, "trades": 1673, "taker_buy_base": 38278.08, "taker_buy_quote": 127038.30036 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.255, "high": 3.265, "low": 3.211, "close": 3.254, "volume": 15953.15, "close_time": 1772078399999, "quote_volume": 51736.49243, "trades": 585, "taker_buy_base": 8609.87, "taker_buy_quote": 27922.77741 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.256, "high": 3.285, "low": 3.196, "close": 3.21, "volume": 18090.69, "close_time": 1772092799999, "quote_volume": 58402.5706, "trades": 494, "taker_buy_base": 8799.25, "taker_buy_quote": 28426.87118 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.208, "high": 3.254, "low": 3.189, "close": 3.194, "volume": 39243.5, "close_time": 1772107199999, "quote_volume": 126291.38826, "trades": 1100, "taker_buy_base": 13589.05, "taker_buy_quote": 43827.43554 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.194, "high": 3.216, "low": 3.152, "close": 3.188, "volume": 32179.09, "close_time": 1772121599999, "quote_volume": 102604.69245, "trades": 1056, "taker_buy_base": 14339.47, "taker_buy_quote": 45682.36706 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.185, "high": 3.201, "low": 3.096, "close": 3.194, "volume": 54354.75, "close_time": 1772135999999, "quote_volume": 170721.12076, "trades": 1287, "taker_buy_base": 22318.45, "taker_buy_quote": 70295.15601 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.194, "high": 3.207, "low": 3.158, "close": 3.195, "volume": 7761.66, "close_time": 1772150399999, "quote_volume": 24701.33805, "trades": 286, "taker_buy_base": 3118.61, "taker_buy_quote": 9927.47397 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.197, "high": 3.276, "low": 3.166, "close": 3.225, "volume": 31367.3, "close_time": 1772164799999, "quote_volume": 100997.50806, "trades": 878, "taker_buy_base": 15311.26, "taker_buy_quote": 49264.97557 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.228, "high": 3.27, "low": 3.221, "close": 3.265, "volume": 25770.89, "close_time": 1772179199999, "quote_volume": 83688.31353, "trades": 730, "taker_buy_base": 10666.87, "taker_buy_quote": 34634.60037 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.269, "high": 3.297, "low": 3.165, "close": 3.172, "volume": 33107.04, "close_time": 1772193599999, "quote_volume": 107500.96065, "trades": 1120, "taker_buy_base": 9946.04, "taker_buy_quote": 32387.0679 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.168, "high": 3.18, "low": 3.113, "close": 3.132, "volume": 29178.4, "close_time": 1772207999999, "quote_volume": 91960.22307, "trades": 1195, "taker_buy_base": 18554.96, "taker_buy_quote": 58525.56481 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.13, "high": 3.137, "low": 3.058, "close": 3.075, "volume": 32601.05, "close_time": 1772222399999, "quote_volume": 100991.06613, "trades": 932, "taker_buy_base": 11168.25, "taker_buy_quote": 34580.27638 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.075, "high": 3.089, "low": 3.012, "close": 3.083, "volume": 33086.34, "close_time": 1772236799999, "quote_volume": 101144.93601, "trades": 687, "taker_buy_base": 16535.04, "taker_buy_quote": 50612.63467 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.074, "high": 3.111, "low": 3.061, "close": 3.062, "volume": 16080.73, "close_time": 1772251199999, "quote_volume": 49547.97105, "trades": 344, "taker_buy_base": 6472.05, "taker_buy_quote": 19961.78558 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.064, "high": 3.066, "low": 2.883, "close": 2.934, "volume": 63353.4, "close_time": 1772265599999, "quote_volume": 187560.20387, "trades": 1536, "taker_buy_base": 25850.65, "taker_buy_quote": 76298.54469 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.931, "high": 3.307, "low": 2.868, "close": 2.92, "volume": 109351.32, "close_time": 1772279999999, "quote_volume": 324833.55898, "trades": 2178, "taker_buy_base": 57439.7, "taker_buy_quote": 172464.57052 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.918, "high": 3.001, "low": 2.903, "close": 2.955, "volume": 45435.09, "close_time": 1772294399999, "quote_volume": 133739.79389, "trades": 810, "taker_buy_base": 25634.49, "taker_buy_quote": 75257.31415 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.953, "high": 3.055, "low": 2.927, "close": 3.035, "volume": 18903.66, "close_time": 1772308799999, "quote_volume": 56526.96504, "trades": 598, "taker_buy_base": 10483.8, "taker_buy_quote": 31321.65364 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.032, "high": 3.142, "low": 3.029, "close": 3.124, "volume": 23844.39, "close_time": 1772323199999, "quote_volume": 73614.11093, "trades": 681, "taker_buy_base": 11597.49, "taker_buy_quote": 35765.05963 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.128, "high": 3.207, "low": 3.058, "close": 3.106, "volume": 18574.67, "close_time": 1772337599999, "quote_volume": 58062.44682, "trades": 776, "taker_buy_base": 6691.34, "taker_buy_quote": 20978.80377 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.114, "high": 3.137, "low": 3.078, "close": 3.121, "volume": 9889.03, "close_time": 1772351999999, "quote_volume": 30757.24401, "trades": 323, "taker_buy_base": 6064.12, "taker_buy_quote": 18869.92621 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.118, "high": 3.123, "low": 3.047, "close": 3.068, "volume": 9929.66, "close_time": 1772366399999, "quote_volume": 30590.28835, "trades": 346, "taker_buy_base": 2790.92, "taker_buy_quote": 8612.94653 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.072, "high": 3.11, "low": 3.021, "close": 3.049, "volume": 10692.67, "close_time": 1772380799999, "quote_volume": 32664.82329, "trades": 366, "taker_buy_base": 4602.21, "taker_buy_quote": 14051.1316 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.045, "high": 3.068, "low": 2.992, "close": 2.997, "volume": 26512.98, "close_time": 1772395199999, "quote_volume": 79924.98638, "trades": 652, "taker_buy_base": 7122.55, "taker_buy_quote": 21499.73554 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.997, "high": 3.039, "low": 2.945, "close": 2.998, "volume": 24394.82, "close_time": 1772409599999, "quote_volume": 72779.62683, "trades": 702, "taker_buy_base": 11255.13, "taker_buy_quote": 33515.22803 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.003, "high": 3.075, "low": 3.003, "close": 3.061, "volume": 8717.47, "close_time": 1772423999999, "quote_volume": 26545.77804, "trades": 300, "taker_buy_base": 5440.0, "taker_buy_quote": 16574.1846 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.057, "high": 3.069, "low": 2.983, "close": 3.009, "volume": 11500.81, "close_time": 1772438399999, "quote_volume": 34758.65985, "trades": 289, "taker_buy_base": 5525.06, "taker_buy_quote": 16703.58662 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.001, "high": 3.033, "low": 2.975, "close": 3.013, "volume": 30403.19, "close_time": 1772452799999, "quote_volume": 91385.46472, "trades": 538, "taker_buy_base": 8753.11, "taker_buy_quote": 26345.32442 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.013, "high": 3.14, "low": 2.992, "close": 3.113, "volume": 50020.1, "close_time": 1772467199999, "quote_volume": 154375.53019, "trades": 996, "taker_buy_base": 36865.39, "taker_buy_quote": 113790.14748 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.121, "high": 3.156, "low": 3.075, "close": 3.11, "volume": 59120.64, "close_time": 1772481599999, "quote_volume": 184494.20063, "trades": 1053, "taker_buy_base": 26907.89, "taker_buy_quote": 83987.44796 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.114, "high": 3.133, "low": 3.08, "close": 3.086, "volume": 16986.68, "close_time": 1772495999999, "quote_volume": 52718.64534, "trades": 404, "taker_buy_base": 5927.91, "taker_buy_quote": 18412.13162 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.092, "high": 3.095, "low": 3.044, "close": 3.08, "volume": 15758.09, "close_time": 1772510399999, "quote_volume": 48474.03756, "trades": 439, "taker_buy_base": 3992.71, "taker_buy_quote": 12284.42727 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.087, "high": 3.087, "low": 3.046, "close": 3.062, "volume": 14280.04, "close_time": 1772524799999, "quote_volume": 43688.28025, "trades": 363, "taker_buy_base": 6539.46, "taker_buy_quote": 20023.28123 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.061, "high": 3.067, "low": 2.996, "close": 3.005, "volume": 33837.38, "close_time": 1772539199999, "quote_volume": 102018.99456, "trades": 592, "taker_buy_base": 11745.71, "taker_buy_quote": 35458.34097 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.01, "high": 3.052, "low": 2.961, "close": 3.011, "volume": 19709.02, "close_time": 1772553599999, "quote_volume": 58994.2561, "trades": 391, "taker_buy_base": 7003.09, "taker_buy_quote": 21045.17328 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.011, "high": 3.093, "low": 3.003, "close": 3.043, "volume": 40532.06, "close_time": 1772567999999, "quote_volume": 123886.31464, "trades": 760, "taker_buy_base": 24801.76, "taker_buy_quote": 75937.43768 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.043, "high": 3.056, "low": 2.993, "close": 3.03, "volume": 5975.64, "close_time": 1772582399999, "quote_volume": 18088.43904, "trades": 202, "taker_buy_base": 3469.54, "taker_buy_quote": 10517.91563 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.029, "high": 3.05, "low": 2.986, "close": 3.0, "volume": 10070.31, "close_time": 1772596799999, "quote_volume": 30429.80857, "trades": 483, "taker_buy_base": 4918.11, "taker_buy_quote": 14891.06054 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.01, "high": 3.057, "low": 2.985, "close": 3.051, "volume": 7915.23, "close_time": 1772611199999, "quote_volume": 23872.69204, "trades": 214, "taker_buy_base": 4402.57, "taker_buy_quote": 13278.38498 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.042, "high": 3.136, "low": 3.035, "close": 3.072, "volume": 42299.13, "close_time": 1772625599999, "quote_volume": 131053.10927, "trades": 889, "taker_buy_base": 22870.19, "taker_buy_quote": 70882.96351 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.07, "high": 3.148, "low": 3.038, "close": 3.148, "volume": 33958.3, "close_time": 1772639999999, "quote_volume": 104996.01652, "trades": 722, "taker_buy_base": 18311.12, "taker_buy_quote": 56624.5302 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.148, "high": 3.176, "low": 3.088, "close": 3.143, "volume": 49889.56, "close_time": 1772654399999, "quote_volume": 156065.96605, "trades": 837, "taker_buy_base": 26971.04, "taker_buy_quote": 84350.00689 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.144, "high": 3.177, "low": 3.085, "close": 3.121, "volume": 22040.0, "close_time": 1772668799999, "quote_volume": 69189.95645, "trades": 517, "taker_buy_base": 10590.04, "taker_buy_quote": 33284.836 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.121, "high": 3.122, "low": 3.059, "close": 3.071, "volume": 16605.96, "close_time": 1772683199999, "quote_volume": 51347.92098, "trades": 310, "taker_buy_base": 9531.85, "taker_buy_quote": 29480.76616 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.072, "high": 3.107, "low": 3.06, "close": 3.075, "volume": 25548.42, "close_time": 1772697599999, "quote_volume": 78627.96425, "trades": 520, "taker_buy_base": 15193.39, "taker_buy_quote": 46807.40257 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.069, "high": 3.134, "low": 3.063, "close": 3.084, "volume": 38062.94, "close_time": 1772711999999, "quote_volume": 117774.84707, "trades": 668, "taker_buy_base": 12625.01, "taker_buy_quote": 39142.32725 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.084, "high": 3.119, "low": 3.032, "close": 3.036, "volume": 29934.05, "close_time": 1772726399999, "quote_volume": 92223.8838, "trades": 920, "taker_buy_base": 13519.54, "taker_buy_quote": 41742.97332 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.039, "high": 3.056, "low": 2.989, "close": 3.039, "volume": 29811.79, "close_time": 1772740799999, "quote_volume": 89996.99002, "trades": 557, "taker_buy_base": 14133.18, "taker_buy_quote": 42772.17861 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.037, "high": 3.075, "low": 3.02, "close": 3.022, "volume": 13619.59, "close_time": 1772755199999, "quote_volume": 41503.68828, "trades": 479, "taker_buy_base": 7335.57, "taker_buy_quote": 22339.52034 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.022, "high": 3.04, "low": 2.999, "close": 3.025, "volume": 7882.97, "close_time": 1772769599999, "quote_volume": 23807.27433, "trades": 225, "taker_buy_base": 4368.02, "taker_buy_quote": 13185.99798 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.028, "high": 3.048, "low": 2.999, "close": 3.044, "volume": 7123.03, "close_time": 1772783999999, "quote_volume": 21534.25495, "trades": 185, "taker_buy_base": 3369.01, "taker_buy_quote": 10189.30507 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.044, "high": 3.045, "low": 2.985, "close": 2.986, "volume": 14904.64, "close_time": 1772798399999, "quote_volume": 44835.96159, "trades": 309, "taker_buy_base": 5199.55, "taker_buy_quote": 15657.59661 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.984, "high": 2.994, "low": 2.852, "close": 2.873, "volume": 80197.8, "close_time": 1772812799999, "quote_volume": 234377.55136, "trades": 1332, "taker_buy_base": 31047.66, "taker_buy_quote": 90875.70361 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.862, "high": 2.89, "low": 2.834, "close": 2.882, "volume": 35425.75, "close_time": 1772827199999, "quote_volume": 101756.30526, "trades": 541, "taker_buy_base": 13804.08, "taker_buy_quote": 39690.95587 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.886, "high": 2.916, "low": 2.882, "close": 2.903, "volume": 25564.16, "close_time": 1772841599999, "quote_volume": 74152.17927, "trades": 222, "taker_buy_base": 19214.61, "taker_buy_quote": 55695.07477 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.902, "high": 2.917, "low": 2.876, "close": 2.89, "volume": 5543.25, "close_time": 1772855999999, "quote_volume": 16001.22808, "trades": 108, "taker_buy_base": 3453.23, "taker_buy_quote": 9974.4325 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.892, "high": 2.907, "low": 2.853, "close": 2.867, "volume": 12465.27, "close_time": 1772870399999, "quote_volume": 35816.90442, "trades": 202, "taker_buy_base": 4543.12, "taker_buy_quote": 13045.54268 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.873, "high": 2.904, "low": 2.861, "close": 2.889, "volume": 17758.34, "close_time": 1772884799999, "quote_volume": 51131.32434, "trades": 327, "taker_buy_base": 8754.47, "taker_buy_quote": 25217.52022 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.891, "high": 2.907, "low": 2.845, "close": 2.862, "volume": 14662.93, "close_time": 1772899199999, "quote_volume": 42191.56648, "trades": 306, "taker_buy_base": 6221.53, "taker_buy_quote": 17917.55518 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.862, "high": 2.897, "low": 2.836, "close": 2.848, "volume": 26462.21, "close_time": 1772913599999, "quote_volume": 75854.66161, "trades": 500, "taker_buy_base": 7829.72, "taker_buy_quote": 22434.51781 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.849, "high": 2.858, "low": 2.813, "close": 2.828, "volume": 16933.84, "close_time": 1772927999999, "quote_volume": 47941.03229, "trades": 256, "taker_buy_base": 10790.55, "taker_buy_quote": 30536.93031 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.829, "high": 2.834, "low": 2.784, "close": 2.809, "volume": 21199.37, "close_time": 1772942399999, "quote_volume": 59620.73904, "trades": 391, "taker_buy_base": 5610.52, "taker_buy_quote": 15787.36889 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.809, "high": 2.847, "low": 2.788, "close": 2.838, "volume": 7760.61, "close_time": 1772956799999, "quote_volume": 21871.0553, "trades": 171, "taker_buy_base": 3998.87, "taker_buy_quote": 11283.2356 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.832, "high": 2.88, "low": 2.82, "close": 2.84, "volume": 5406.17, "close_time": 1772971199999, "quote_volume": 15396.91786, "trades": 185, "taker_buy_base": 1980.67, "taker_buy_quote": 5649.10108 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.844, "high": 2.864, "low": 2.8, "close": 2.801, "volume": 11332.2, "close_time": 1772985599999, "quote_volume": 32020.11175, "trades": 272, "taker_buy_base": 4630.39, "taker_buy_quote": 13085.52299 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.808, "high": 2.852, "low": 2.791, "close": 2.838, "volume": 6480.08, "close_time": 1772999999999, "quote_volume": 18174.36086, "trades": 215, "taker_buy_base": 2770.24, "taker_buy_quote": 7778.52638 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.838, "high": 2.848, "low": 2.764, "close": 2.801, "volume": 16217.03, "close_time": 1773014399999, "quote_volume": 45328.02994, "trades": 429, "taker_buy_base": 7929.86, "taker_buy_quote": 22206.88562 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.803, "high": 2.883, "low": 2.796, "close": 2.844, "volume": 11162.64, "close_time": 1773028799999, "quote_volume": 31615.01699, "trades": 331, "taker_buy_base": 6822.1, "taker_buy_quote": 19348.06013 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.851, "high": 2.914, "low": 2.846, "close": 2.89, "volume": 20352.36, "close_time": 1773043199999, "quote_volume": 58951.75958, "trades": 380, "taker_buy_base": 14471.62, "taker_buy_quote": 41919.11646 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.9, "high": 2.925, "low": 2.865, "close": 2.881, "volume": 16044.96, "close_time": 1773057599999, "quote_volume": 46510.27044, "trades": 370, "taker_buy_base": 8478.93, "taker_buy_quote": 24613.3344 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.887, "high": 2.93, "low": 2.883, "close": 2.91, "volume": 19946.88, "close_time": 1773071999999, "quote_volume": 58004.85316, "trades": 388, "taker_buy_base": 10348.14, "taker_buy_quote": 30127.8616 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.911, "high": 2.979, "low": 2.907, "close": 2.93, "volume": 22479.07, "close_time": 1773086399999, "quote_volume": 66102.50393, "trades": 426, "taker_buy_base": 16374.85, "taker_buy_quote": 48210.92219 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.934, "high": 2.958, "low": 2.888, "close": 2.899, "volume": 29371.71, "close_time": 1773100799999, "quote_volume": 85779.82923, "trades": 435, "taker_buy_base": 14577.42, "taker_buy_quote": 42693.944 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.9, "high": 2.96, "low": 2.9, "close": 2.921, "volume": 18902.55, "close_time": 1773115199999, "quote_volume": 55628.56262, "trades": 334, "taker_buy_base": 13575.74, "taker_buy_quote": 40044.21482 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.926, "high": 2.962, "low": 2.91, "close": 2.962, "volume": 16367.86, "close_time": 1773129599999, "quote_volume": 48132.94808, "trades": 309, "taker_buy_base": 6203.5, "taker_buy_quote": 18256.00092 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.963, "high": 2.995, "low": 2.951, "close": 2.963, "volume": 42395.54, "close_time": 1773143999999, "quote_volume": 126150.04962, "trades": 733, "taker_buy_base": 22705.15, "taker_buy_quote": 67584.60289 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.961, "high": 3.028, "low": 2.93, "close": 3.001, "volume": 41089.16, "close_time": 1773158399999, "quote_volume": 122100.78096, "trades": 729, "taker_buy_base": 20889.59, "taker_buy_quote": 62188.05608 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.003, "high": 3.026, "low": 2.931, "close": 2.948, "volume": 31595.25, "close_time": 1773172799999, "quote_volume": 94301.01742, "trades": 730, "taker_buy_base": 12844.31, "taker_buy_quote": 38441.19282 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.946, "high": 2.961, "low": 2.917, "close": 2.934, "volume": 10639.79, "close_time": 1773187199999, "quote_volume": 31159.55492, "trades": 227, "taker_buy_base": 5353.28, "taker_buy_quote": 15691.02003 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.933, "high": 2.94, "low": 2.912, "close": 2.93, "volume": 3731.25, "close_time": 1773201599999, "quote_volume": 10913.73295, "trades": 141, "taker_buy_base": 1230.81, "taker_buy_quote": 3599.30465 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.923, "high": 2.948, "low": 2.899, "close": 2.926, "volume": 20725.2, "close_time": 1773215999999, "quote_volume": 60319.22671, "trades": 301, "taker_buy_base": 2793.4, "taker_buy_quote": 8179.58405 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.926, "high": 2.949, "low": 2.914, "close": 2.931, "volume": 13176.96, "close_time": 1773230399999, "quote_volume": 38575.24165, "trades": 259, "taker_buy_base": 7740.36, "taker_buy_quote": 22667.5161 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.932, "high": 3.027, "low": 2.925, "close": 2.977, "volume": 41444.25, "close_time": 1773244799999, "quote_volume": 123347.06688, "trades": 945, "taker_buy_base": 26572.77, "taker_buy_quote": 79051.87119 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.979, "high": 3.023, "low": 2.972, "close": 3.005, "volume": 20352.27, "close_time": 1773259199999, "quote_volume": 60879.22364, "trades": 462, "taker_buy_base": 13931.68, "taker_buy_quote": 41661.06576 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.008, "high": 3.023, "low": 2.997, "close": 3.001, "volume": 7274.73, "close_time": 1773273599999, "quote_volume": 21887.00715, "trades": 209, "taker_buy_base": 4517.11, "taker_buy_quote": 13583.24261 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.011, "high": 3.014, "low": 2.971, "close": 2.978, "volume": 4418.26, "close_time": 1773287999999, "quote_volume": 13236.56662, "trades": 160, "taker_buy_base": 1909.49, "taker_buy_quote": 5733.6507 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.983, "high": 3.007, "low": 2.956, "close": 2.996, "volume": 8926.56, "close_time": 1773302399999, "quote_volume": 26568.22442, "trades": 248, "taker_buy_base": 3655.36, "taker_buy_quote": 10902.3221 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.993, "high": 3.023, "low": 2.973, "close": 2.993, "volume": 8328.13, "close_time": 1773316799999, "quote_volume": 24962.06322, "trades": 291, "taker_buy_base": 5101.18, "taker_buy_quote": 15307.99645 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.995, "high": 3.016, "low": 2.961, "close": 2.993, "volume": 15398.06, "close_time": 1773331199999, "quote_volume": 45974.35964, "trades": 324, "taker_buy_base": 8867.46, "taker_buy_quote": 26474.9615 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.989, "high": 3.043, "low": 2.977, "close": 3.037, "volume": 19338.12, "close_time": 1773345599999, "quote_volume": 58238.72131, "trades": 409, "taker_buy_base": 10283.95, "taker_buy_quote": 30982.35439 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.033, "high": 3.074, "low": 3.021, "close": 3.05, "volume": 28950.51, "close_time": 1773359999999, "quote_volume": 87959.46689, "trades": 476, "taker_buy_base": 16251.16, "taker_buy_quote": 49274.21371 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.05, "high": 3.132, "low": 3.045, "close": 3.127, "volume": 18330.84, "close_time": 1773374399999, "quote_volume": 56605.23819, "trades": 522, "taker_buy_base": 11766.76, "taker_buy_quote": 36335.43769 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.126, "high": 3.133, "low": 3.1, "close": 3.125, "volume": 26464.59, "close_time": 1773388799999, "quote_volume": 82547.49095, "trades": 422, "taker_buy_base": 16095.63, "taker_buy_quote": 50199.10917 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.121, "high": 3.147, "low": 3.095, "close": 3.118, "volume": 46890.75, "close_time": 1773403199999, "quote_volume": 146441.62998, "trades": 581, "taker_buy_base": 20002.66, "taker_buy_quote": 62269.08856 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.121, "high": 3.172, "low": 3.113, "close": 3.116, "volume": 29818.8, "close_time": 1773417599999, "quote_volume": 93565.61888, "trades": 830, "taker_buy_base": 18449.44, "taker_buy_quote": 57920.45124 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.122, "high": 3.144, "low": 3.086, "close": 3.101, "volume": 18166.78, "close_time": 1773431999999, "quote_volume": 56497.10456, "trades": 715, "taker_buy_base": 13184.65, "taker_buy_quote": 41014.96023 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.096, "high": 3.121, "low": 3.068, "close": 3.091, "volume": 8540.07, "close_time": 1773446399999, "quote_volume": 26428.37425, "trades": 255, "taker_buy_base": 3770.34, "taker_buy_quote": 11689.36104 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.081, "high": 3.096, "low": 3.061, "close": 3.096, "volume": 2210.17, "close_time": 1773460799999, "quote_volume": 6794.8569, "trades": 106, "taker_buy_base": 558.35, "taker_buy_quote": 1718.93262 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.09, "high": 3.103, "low": 3.033, "close": 3.039, "volume": 5748.31, "close_time": 1773475199999, "quote_volume": 17589.41753, "trades": 210, "taker_buy_base": 1491.12, "taker_buy_quote": 4554.85756 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.038, "high": 3.044, "low": 3.022, "close": 3.04, "volume": 7545.05, "close_time": 1773489599999, "quote_volume": 22878.23514, "trades": 219, "taker_buy_base": 3966.9, "taker_buy_quote": 12032.0902 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.038, "high": 3.043, "low": 3.009, "close": 3.024, "volume": 9855.24, "close_time": 1773503999999, "quote_volume": 29831.7725, "trades": 282, "taker_buy_base": 5848.57, "taker_buy_quote": 17711.89769 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.024, "high": 3.037, "low": 3.019, "close": 3.02, "volume": 6210.65, "close_time": 1773518399999, "quote_volume": 18806.52308, "trades": 154, "taker_buy_base": 2616.28, "taker_buy_quote": 7933.61498 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.021, "high": 3.046, "low": 3.008, "close": 3.045, "volume": 6986.41, "close_time": 1773532799999, "quote_volume": 21127.41558, "trades": 133, "taker_buy_base": 3220.6, "taker_buy_quote": 9742.30081 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.046, "high": 3.09, "low": 3.023, "close": 3.069, "volume": 7806.08, "close_time": 1773547199999, "quote_volume": 23883.26436, "trades": 290, "taker_buy_base": 4388.66, "taker_buy_quote": 13420.6299 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.07, "high": 3.074, "low": 3.042, "close": 3.059, "volume": 6725.94, "close_time": 1773561599999, "quote_volume": 20526.542, "trades": 194, "taker_buy_base": 2047.56, "taker_buy_quote": 6252.69906 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.061, "high": 3.081, "low": 3.049, "close": 3.076, "volume": 11616.05, "close_time": 1773575999999, "quote_volume": 35616.58881, "trades": 251, "taker_buy_base": 6199.08, "taker_buy_quote": 19020.42583 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.074, "high": 3.088, "low": 3.048, "close": 3.054, "volume": 11950.61, "close_time": 1773590399999, "quote_volume": 36550.78385, "trades": 328, "taker_buy_base": 4796.73, "taker_buy_quote": 14680.99197 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.055, "high": 3.089, "low": 3.051, "close": 3.08, "volume": 12087.84, "close_time": 1773604799999, "quote_volume": 37144.48504, "trades": 319, "taker_buy_base": 5729.53, "taker_buy_quote": 17625.1377 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 3.09, "high": 3.126, "low": 3.084, "close": 3.11, "volume": 33770.04, "close_time": 1773619199999, "quote_volume": 104819.931, "trades": 492, "taker_buy_base": 9421.6, "taker_buy_quote": 29223.34632 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.115, "high": 3.176, "low": 3.087, "close": 3.142, "volume": 17729.98, "close_time": 1773633599999, "quote_volume": 55417.04216, "trades": 560, "taker_buy_base": 11305.54, "taker_buy_quote": 35384.57035 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.144, "high": 3.222, "low": 3.139, "close": 3.21, "volume": 21195.43, "close_time": 1773647999999, "quote_volume": 67448.45165, "trades": 608, "taker_buy_base": 11212.95, "taker_buy_quote": 35729.01971 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.212, "high": 3.234, "low": 3.17, "close": 3.18, "volume": 24699.58, "close_time": 1773662399999, "quote_volume": 78935.19954, "trades": 567, "taker_buy_base": 5771.32, "taker_buy_quote": 18461.02575 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.178, "high": 3.225, "low": 3.157, "close": 3.181, "volume": 46964.05, "close_time": 1773676799999, "quote_volume": 149960.26358, "trades": 1066, "taker_buy_base": 19300.56, "taker_buy_quote": 61791.28045 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.182, "high": 3.287, "low": 3.182, "close": 3.26, "volume": 41196.64, "close_time": 1773691199999, "quote_volume": 133598.46071, "trades": 843, "taker_buy_base": 23126.38, "taker_buy_quote": 74872.13626 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.261, "high": 3.343, "low": 3.251, "close": 3.332, "volume": 50278.15, "close_time": 1773705599999, "quote_volume": 166288.86351, "trades": 635, "taker_buy_base": 37625.93, "taker_buy_quote": 124506.36734 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.321, "high": 3.331, "low": 3.245, "close": 3.264, "volume": 19686.94, "close_time": 1773719999999, "quote_volume": 64880.34033, "trades": 547, "taker_buy_base": 10742.3, "taker_buy_quote": 35470.86516 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.265, "high": 3.273, "low": 3.204, "close": 3.243, "volume": 36079.94, "close_time": 1773734399999, "quote_volume": 116219.27836, "trades": 715, "taker_buy_base": 21061.88, "taker_buy_quote": 67843.38812 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.243, "high": 3.254, "low": 3.23, "close": 3.232, "volume": 9283.53, "close_time": 1773748799999, "quote_volume": 30086.05635, "trades": 314, "taker_buy_base": 4003.64, "taker_buy_quote": 12976.93492 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.23, "high": 3.25, "low": 3.196, "close": 3.228, "volume": 30493.04, "close_time": 1773763199999, "quote_volume": 98136.63713, "trades": 764, "taker_buy_base": 19943.56, "taker_buy_quote": 64213.49435 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.224, "high": 3.239, "low": 3.212, "close": 3.214, "volume": 22241.89, "close_time": 1773777599999, "quote_volume": 71671.83714, "trades": 544, "taker_buy_base": 7374.85, "taker_buy_quote": 23785.31409 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.214, "high": 3.255, "low": 3.212, "close": 3.227, "volume": 13131.38, "close_time": 1773791999999, "quote_volume": 42434.49028, "trades": 214, "taker_buy_base": 8036.97, "taker_buy_quote": 25924.09091 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.231, "high": 3.273, "low": 3.202, "close": 3.256, "volume": 5743.58, "close_time": 1773806399999, "quote_volume": 18638.60437, "trades": 260, "taker_buy_base": 3116.3, "taker_buy_quote": 10120.17218 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.252, "high": 3.27, "low": 3.213, "close": 3.223, "volume": 21086.35, "close_time": 1773820799999, "quote_volume": 68333.72157, "trades": 450, "taker_buy_base": 9723.2, "taker_buy_quote": 31495.71441 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.232, "high": 3.241, "low": 3.143, "close": 3.155, "volume": 17207.82, "close_time": 1773835199999, "quote_volume": 54795.38503, "trades": 469, "taker_buy_base": 6935.87, "taker_buy_quote": 22143.0007 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.155, "high": 3.155, "low": 3.027, "close": 3.056, "volume": 49276.94, "close_time": 1773849599999, "quote_volume": 152849.90026, "trades": 1062, "taker_buy_base": 24893.2, "taker_buy_quote": 77447.64542 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.055, "high": 3.09, "low": 3.034, "close": 3.064, "volume": 22158.74, "close_time": 1773863999999, "quote_volume": 67948.47137, "trades": 387, "taker_buy_base": 10755.28, "taker_buy_quote": 32999.02076 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.063, "high": 3.1, "low": 3.035, "close": 3.077, "volume": 8116.84, "close_time": 1773878399999, "quote_volume": 24971.9266, "trades": 254, "taker_buy_base": 2564.23, "taker_buy_quote": 7877.09704 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.079, "high": 3.083, "low": 3.04, "close": 3.068, "volume": 9744.03, "close_time": 1773892799999, "quote_volume": 29845.24278, "trades": 325, "taker_buy_base": 3601.42, "taker_buy_quote": 11028.70008 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.06, "high": 3.06, "low": 2.984, "close": 3.0, "volume": 36863.2, "close_time": 1773907199999, "quote_volume": 111252.23633, "trades": 625, "taker_buy_base": 18095.86, "taker_buy_quote": 54585.52462 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 3.0, "high": 3.035, "low": 3.0, "close": 3.003, "volume": 17804.26, "close_time": 1773921599999, "quote_volume": 53869.66233, "trades": 247, "taker_buy_base": 13542.76, "taker_buy_quote": 40976.76631 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.003, "high": 3.003, "low": 2.951, "close": 2.979, "volume": 20444.57, "close_time": 1773935999999, "quote_volume": 60757.98519, "trades": 554, "taker_buy_base": 12291.09, "taker_buy_quote": 36559.6988 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.976, "high": 3.024, "low": 2.958, "close": 3.012, "volume": 33957.43, "close_time": 1773950399999, "quote_volume": 101252.33384, "trades": 584, "taker_buy_base": 11106.7, "taker_buy_quote": 33157.47928 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.01, "high": 3.064, "low": 3.007, "close": 3.06, "volume": 13736.06, "close_time": 1773964799999, "quote_volume": 41631.14395, "trades": 392, "taker_buy_base": 6809.73, "taker_buy_quote": 20622.38206 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.064, "high": 3.196, "low": 3.053, "close": 3.182, "volume": 21640.68, "close_time": 1773979199999, "quote_volume": 67857.89019, "trades": 591, "taker_buy_base": 9012.24, "taker_buy_quote": 28209.41673 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.188, "high": 3.248, "low": 3.125, "close": 3.142, "volume": 46625.8, "close_time": 1773993599999, "quote_volume": 148803.38649, "trades": 1079, "taker_buy_base": 20015.53, "taker_buy_quote": 63951.97344 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.14, "high": 3.146, "low": 3.088, "close": 3.103, "volume": 35273.29, "close_time": 1774007999999, "quote_volume": 110045.12874, "trades": 932, "taker_buy_base": 17089.35, "taker_buy_quote": 53359.35083 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.107, "high": 3.134, "low": 3.072, "close": 3.095, "volume": 38221.62, "close_time": 1774022399999, "quote_volume": 118339.02745, "trades": 850, "taker_buy_base": 18766.45, "taker_buy_quote": 58157.04316 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.1, "high": 3.114, "low": 3.055, "close": 3.095, "volume": 13134.07, "close_time": 1774036799999, "quote_volume": 40382.02892, "trades": 376, "taker_buy_base": 9460.76, "taker_buy_quote": 29077.55604 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.088, "high": 3.12, "low": 3.058, "close": 3.084, "volume": 7571.29, "close_time": 1774051199999, "quote_volume": 23333.67357, "trades": 234, "taker_buy_base": 3938.58, "taker_buy_quote": 12156.24127 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.083, "high": 3.098, "low": 3.081, "close": 3.087, "volume": 3459.55, "close_time": 1774065599999, "quote_volume": 10672.19516, "trades": 90, "taker_buy_base": 869.74, "taker_buy_quote": 2683.3605 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.087, "high": 3.115, "low": 3.077, "close": 3.091, "volume": 7270.01, "close_time": 1774079999999, "quote_volume": 22521.32554, "trades": 209, "taker_buy_base": 4460.28, "taker_buy_quote": 13811.24792 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.091, "high": 3.112, "low": 3.077, "close": 3.087, "volume": 6170.17, "close_time": 1774094399999, "quote_volume": 19094.04143, "trades": 180, "taker_buy_base": 3271.38, "taker_buy_quote": 10136.13274 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.087, "high": 3.153, "low": 3.087, "close": 3.148, "volume": 16005.98, "close_time": 1774108799999, "quote_volume": 49937.63174, "trades": 357, "taker_buy_base": 9156.25, "taker_buy_quote": 28592.49325 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.149, "high": 3.153, "low": 3.102, "close": 3.107, "volume": 7488.99, "close_time": 1774123199999, "quote_volume": 23358.47029, "trades": 266, "taker_buy_base": 3413.26, "taker_buy_quote": 10644.86285 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.102, "high": 3.124, "low": 3.014, "close": 3.033, "volume": 26419.53, "close_time": 1774137599999, "quote_volume": 81217.19627, "trades": 506, "taker_buy_base": 12005.19, "taker_buy_quote": 36872.85251 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.028, "high": 3.06, "low": 2.973, "close": 3.03, "volume": 30846.69, "close_time": 1774151999999, "quote_volume": 93181.93071, "trades": 574, "taker_buy_base": 14254.35, "taker_buy_quote": 43045.93146 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.027, "high": 3.05, "low": 2.994, "close": 2.994, "volume": 12689.07, "close_time": 1774166399999, "quote_volume": 38265.88305, "trades": 268, "taker_buy_base": 6304.93, "taker_buy_quote": 19012.26016 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.99, "high": 3.005, "low": 2.943, "close": 2.945, "volume": 29722.37, "close_time": 1774180799999, "quote_volume": 88287.74309, "trades": 510, "taker_buy_base": 17007.29, "taker_buy_quote": 50506.61757 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.946, "high": 2.987, "low": 2.946, "close": 2.984, "volume": 7239.09, "close_time": 1774195199999, "quote_volume": 21511.90588, "trades": 198, "taker_buy_base": 3423.45, "taker_buy_quote": 10181.68211 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.986, "high": 2.997, "low": 2.931, "close": 2.948, "volume": 29457.16, "close_time": 1774209599999, "quote_volume": 87013.9576, "trades": 489, "taker_buy_base": 12916.25, "taker_buy_quote": 38203.3997 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.951, "high": 2.973, "low": 2.905, "close": 2.944, "volume": 29535.84, "close_time": 1774223999999, "quote_volume": 87050.8051, "trades": 494, "taker_buy_base": 10036.91, "taker_buy_quote": 29659.69796 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.951, "high": 3.0, "low": 2.945, "close": 2.977, "volume": 11867.41, "close_time": 1774238399999, "quote_volume": 35287.62078, "trades": 267, "taker_buy_base": 6562.52, "taker_buy_quote": 19510.38244 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.982, "high": 2.995, "low": 2.914, "close": 2.936, "volume": 16637.71, "close_time": 1774252799999, "quote_volume": 49044.92626, "trades": 363, "taker_buy_base": 5435.48, "taker_buy_quote": 16084.64826 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.93, "high": 3.076, "low": 2.9, "close": 3.029, "volume": 72812.07, "close_time": 1774267199999, "quote_volume": 218629.15681, "trades": 1306, "taker_buy_base": 37524.14, "taker_buy_quote": 112418.57939 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.033, "high": 3.088, "low": 3.002, "close": 3.002, "volume": 28397.89, "close_time": 1774281599999, "quote_volume": 86584.2868, "trades": 762, "taker_buy_base": 13968.63, "taker_buy_quote": 42514.23544 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.006, "high": 3.082, "low": 2.986, "close": 3.049, "volume": 19730.07, "close_time": 1774295999999, "quote_volume": 59849.47098, "trades": 492, "taker_buy_base": 10886.09, "taker_buy_quote": 33014.13099 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.048, "high": 3.108, "low": 3.041, "close": 3.088, "volume": 41888.45, "close_time": 1774310399999, "quote_volume": 129247.65859, "trades": 764, "taker_buy_base": 17034.3, "taker_buy_quote": 52523.4035 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.092, "high": 3.102, "low": 3.057, "close": 3.078, "volume": 12790.68, "close_time": 1774324799999, "quote_volume": 39365.23401, "trades": 480, "taker_buy_base": 7082.64, "taker_buy_quote": 21793.9568 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.072, "high": 3.081, "low": 3.044, "close": 3.079, "volume": 15657.72, "close_time": 1774339199999, "quote_volume": 47903.15997, "trades": 399, "taker_buy_base": 6841.55, "taker_buy_quote": 20931.28684 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.079, "high": 3.079, "low": 3.045, "close": 3.057, "volume": 16710.99, "close_time": 1774353599999, "quote_volume": 51156.31919, "trades": 405, "taker_buy_base": 7698.61, "taker_buy_quote": 23556.65669 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.053, "high": 3.07, "low": 3.025, "close": 3.04, "volume": 25170.24, "close_time": 1774367999999, "quote_volume": 76663.2818, "trades": 598, "taker_buy_base": 10541.87, "taker_buy_quote": 32140.25177 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.039, "high": 3.045, "low": 2.99, "close": 3.02, "volume": 23601.1, "close_time": 1774382399999, "quote_volume": 71185.37736, "trades": 395, "taker_buy_base": 14329.25, "taker_buy_quote": 43279.71583 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.014, "high": 3.066, "low": 3.01, "close": 3.06, "volume": 27936.64, "close_time": 1774396799999, "quote_volume": 84775.14686, "trades": 422, "taker_buy_base": 17024.72, "taker_buy_quote": 51641.22154 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.064, "high": 3.086, "low": 3.054, "close": 3.069, "volume": 19053.6, "close_time": 1774411199999, "quote_volume": 58469.52078, "trades": 264, "taker_buy_base": 11685.76, "taker_buy_quote": 35861.3136 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.068, "high": 3.076, "low": 3.051, "close": 3.06, "volume": 17237.99, "close_time": 1774425599999, "quote_volume": 52859.23289, "trades": 372, "taker_buy_base": 4736.45, "taker_buy_quote": 14535.8345 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.062, "high": 3.126, "low": 3.059, "close": 3.111, "volume": 59712.67, "close_time": 1774439999999, "quote_volume": 184840.3524, "trades": 823, "taker_buy_base": 22939.68, "taker_buy_quote": 70923.31768 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.116, "high": 3.13, "low": 3.064, "close": 3.076, "volume": 43630.33, "close_time": 1774454399999, "quote_volume": 135169.97752, "trades": 544, "taker_buy_base": 27174.61, "taker_buy_quote": 84282.17725 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.082, "high": 3.106, "low": 3.073, "close": 3.078, "volume": 20626.98, "close_time": 1774468799999, "quote_volume": 63704.70264, "trades": 384, "taker_buy_base": 8876.11, "taker_buy_quote": 27400.51838 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.077, "high": 3.092, "low": 3.059, "close": 3.074, "volume": 7305.23, "close_time": 1774483199999, "quote_volume": 22464.22722, "trades": 251, "taker_buy_base": 5078.15, "taker_buy_quote": 15614.86409 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.081, "high": 3.081, "low": 3.026, "close": 3.032, "volume": 10216.19, "close_time": 1774497599999, "quote_volume": 31176.2409, "trades": 269, "taker_buy_base": 5162.5, "taker_buy_quote": 15763.86516 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.029, "high": 3.036, "low": 2.985, "close": 3.0, "volume": 12502.25, "close_time": 1774511999999, "quote_volume": 37574.36452, "trades": 365, "taker_buy_base": 5564.09, "taker_buy_quote": 16686.4799 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.999, "high": 3.003, "low": 2.948, "close": 2.958, "volume": 41063.77, "close_time": 1774526399999, "quote_volume": 121878.21785, "trades": 589, "taker_buy_base": 19379.02, "taker_buy_quote": 57539.76986 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.952, "high": 2.996, "low": 2.94, "close": 2.952, "volume": 23844.09, "close_time": 1774540799999, "quote_volume": 70684.33542, "trades": 466, "taker_buy_base": 14290.85, "taker_buy_quote": 42318.42297 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.95, "high": 2.964, "low": 2.924, "close": 2.931, "volume": 16085.68, "close_time": 1774555199999, "quote_volume": 47280.36255, "trades": 304, "taker_buy_base": 4267.07, "taker_buy_quote": 12541.64116 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.925, "high": 2.973, "low": 2.918, "close": 2.954, "volume": 44064.53, "close_time": 1774569599999, "quote_volume": 130185.20648, "trades": 609, "taker_buy_base": 18565.85, "taker_buy_quote": 54810.8117 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.95, "high": 2.978, "low": 2.95, "close": 2.971, "volume": 4796.71, "close_time": 1774583999999, "quote_volume": 14252.7836, "trades": 117, "taker_buy_base": 1085.94, "taker_buy_quote": 3226.86394 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.967, "high": 2.986, "low": 2.95, "close": 2.986, "volume": 8478.64, "close_time": 1774598399999, "quote_volume": 25133.19806, "trades": 150, "taker_buy_base": 4459.76, "taker_buy_quote": 13229.24857 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.987, "high": 2.989, "low": 2.865, "close": 2.892, "volume": 50042.69, "close_time": 1774612799999, "quote_volume": 145465.62471, "trades": 915, "taker_buy_base": 21116.69, "taker_buy_quote": 61297.23214 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.892, "high": 2.914, "low": 2.863, "close": 2.892, "volume": 53423.16, "close_time": 1774627199999, "quote_volume": 154070.81339, "trades": 757, "taker_buy_base": 23030.22, "taker_buy_quote": 66461.08688 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.892, "high": 2.896, "low": 2.87, "close": 2.879, "volume": 33273.75, "close_time": 1774641599999, "quote_volume": 95875.92785, "trades": 512, "taker_buy_base": 12081.68, "taker_buy_quote": 34816.93086 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.882, "high": 2.889, "low": 2.868, "close": 2.876, "volume": 13847.37, "close_time": 1774655999999, "quote_volume": 39840.37447, "trades": 190, "taker_buy_base": 7574.34, "taker_buy_quote": 21805.63553 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.887, "high": 2.887, "low": 2.841, "close": 2.841, "volume": 14556.75, "close_time": 1774670399999, "quote_volume": 41713.33277, "trades": 258, "taker_buy_base": 7168.08, "taker_buy_quote": 20573.56884 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.842, "high": 2.888, "low": 2.836, "close": 2.887, "volume": 16679.3, "close_time": 1774684799999, "quote_volume": 47603.06044, "trades": 274, "taker_buy_base": 8565.51, "taker_buy_quote": 24478.96264 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.888, "high": 2.901, "low": 2.856, "close": 2.862, "volume": 25519.21, "close_time": 1774699199999, "quote_volume": 73477.66955, "trades": 496, "taker_buy_base": 9667.96, "taker_buy_quote": 27841.17404 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.863, "high": 2.929, "low": 2.851, "close": 2.902, "volume": 52664.23, "close_time": 1774713599999, "quote_volume": 151984.30489, "trades": 763, "taker_buy_base": 26154.63, "taker_buy_quote": 75495.95848 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.905, "high": 2.911, "low": 2.877, "close": 2.885, "volume": 7946.97, "close_time": 1774727999999, "quote_volume": 22937.55374, "trades": 231, "taker_buy_base": 1535.06, "taker_buy_quote": 4431.47921 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.892, "high": 2.898, "low": 2.799, "close": 2.822, "volume": 29267.65, "close_time": 1774742399999, "quote_volume": 83444.601, "trades": 512, "taker_buy_base": 10813.22, "taker_buy_quote": 30745.94404 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.818, "high": 2.849, "low": 2.818, "close": 2.846, "volume": 18311.48, "close_time": 1774756799999, "quote_volume": 51938.52445, "trades": 316, "taker_buy_base": 8782.55, "taker_buy_quote": 24909.05769 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.845, "high": 2.847, "low": 2.821, "close": 2.826, "volume": 5353.25, "close_time": 1774771199999, "quote_volume": 15179.20621, "trades": 191, "taker_buy_base": 2363.18, "taker_buy_quote": 6702.41237 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.824, "high": 2.831, "low": 2.802, "close": 2.814, "volume": 10142.8, "close_time": 1774785599999, "quote_volume": 28559.67814, "trades": 220, "taker_buy_base": 3926.28, "taker_buy_quote": 11057.64144 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.811, "high": 2.813, "low": 2.786, "close": 2.799, "volume": 26042.98, "close_time": 1774799999999, "quote_volume": 72917.22637, "trades": 592, "taker_buy_base": 10144.87, "taker_buy_quote": 28410.18287 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.8, "high": 2.809, "low": 2.782, "close": 2.797, "volume": 17297.51, "close_time": 1774814399999, "quote_volume": 48354.74665, "trades": 299, "taker_buy_base": 7027.65, "taker_buy_quote": 19652.56453 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.798, "high": 2.825, "low": 2.722, "close": 2.801, "volume": 26216.74, "close_time": 1774828799999, "quote_volume": 72710.69201, "trades": 668, "taker_buy_base": 11208.59, "taker_buy_quote": 31150.69237 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.801, "high": 2.885, "low": 2.799, "close": 2.875, "volume": 17230.45, "close_time": 1774843199999, "quote_volume": 49014.08628, "trades": 432, "taker_buy_base": 8291.01, "taker_buy_quote": 23557.96489 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.876, "high": 2.937, "low": 2.876, "close": 2.935, "volume": 45216.35, "close_time": 1774857599999, "quote_volume": 131359.56865, "trades": 604, "taker_buy_base": 20099.71, "taker_buy_quote": 58368.07506 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.938, "high": 2.954, "low": 2.9, "close": 2.925, "volume": 24693.72, "close_time": 1774871999999, "quote_volume": 72463.43869, "trades": 758, "taker_buy_base": 13979.78, "taker_buy_quote": 41036.75772 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.926, "high": 2.937, "low": 2.897, "close": 2.908, "volume": 25297.41, "close_time": 1774886399999, "quote_volume": 73743.90126, "trades": 774, "taker_buy_base": 11457.77, "taker_buy_quote": 33483.01325 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.908, "high": 2.913, "low": 2.847, "close": 2.865, "volume": 27960.43, "close_time": 1774900799999, "quote_volume": 80414.62621, "trades": 990, "taker_buy_base": 13023.76, "taker_buy_quote": 37502.90923 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.869, "high": 2.895, "low": 2.846, "close": 2.854, "volume": 20593.38, "close_time": 1774915199999, "quote_volume": 59143.75049, "trades": 508, "taker_buy_base": 9223.32, "taker_buy_quote": 26478.35889 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.855, "high": 2.917, "low": 2.852, "close": 2.89, "volume": 6392.91, "close_time": 1774929599999, "quote_volume": 18394.84469, "trades": 462, "taker_buy_base": 3398.88, "taker_buy_quote": 9780.01374 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.891, "high": 2.897, "low": 2.878, "close": 2.891, "volume": 3963.47, "close_time": 1774943999999, "quote_volume": 11449.68981, "trades": 321, "taker_buy_base": 1861.43, "taker_buy_quote": 5381.96106 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.891, "high": 2.894, "low": 2.828, "close": 2.851, "volume": 38148.43, "close_time": 1774958399999, "quote_volume": 108651.45155, "trades": 1206, "taker_buy_base": 15466.0, "taker_buy_quote": 44071.04125 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.856, "high": 2.899, "low": 2.846, "close": 2.85, "volume": 13680.27, "close_time": 1774972799999, "quote_volume": 39306.69444, "trades": 621, "taker_buy_base": 9292.13, "taker_buy_quote": 26717.42765 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.851, "high": 2.912, "low": 2.851, "close": 2.891, "volume": 11727.76, "close_time": 1774987199999, "quote_volume": 33923.33599, "trades": 667, "taker_buy_base": 5263.05, "taker_buy_quote": 15222.55091 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.894, "high": 2.9, "low": 2.864, "close": 2.879, "volume": 8587.01, "close_time": 1775001599999, "quote_volume": 24768.85369, "trades": 234, "taker_buy_base": 6047.74, "taker_buy_quote": 17451.05602 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.876, "high": 2.885, "low": 2.854, "close": 2.871, "volume": 2976.99, "close_time": 1775015999999, "quote_volume": 8547.06737, "trades": 178, "taker_buy_base": 2472.94, "taker_buy_quote": 7102.0331 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.876, "high": 2.936, "low": 2.86, "close": 2.934, "volume": 16751.86, "close_time": 1775030399999, "quote_volume": 48522.62965, "trades": 663, "taker_buy_base": 8949.18, "taker_buy_quote": 25868.08211 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.934, "high": 2.944, "low": 2.91, "close": 2.932, "volume": 11600.23, "close_time": 1775044799999, "quote_volume": 33937.39272, "trades": 415, "taker_buy_base": 5357.88, "taker_buy_quote": 15663.73857 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.93, "high": 2.964, "low": 2.881, "close": 2.913, "volume": 29105.82, "close_time": 1775059199999, "quote_volume": 85167.29501, "trades": 1121, "taker_buy_base": 17672.08, "taker_buy_quote": 51657.0868 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.913, "high": 2.933, "low": 2.88, "close": 2.895, "volume": 15334.19, "close_time": 1775073599999, "quote_volume": 44592.49429, "trades": 525, "taker_buy_base": 5186.59, "taker_buy_quote": 15058.75322 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.891, "high": 2.891, "low": 2.863, "close": 2.871, "volume": 19422.13, "close_time": 1775087999999, "quote_volume": 55861.11253, "trades": 621, "taker_buy_base": 9053.89, "taker_buy_quote": 26050.1831 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.87, "high": 2.898, "low": 2.762, "close": 2.779, "volume": 28189.2, "close_time": 1775102399999, "quote_volume": 79403.8149, "trades": 1270, "taker_buy_base": 15264.34, "taker_buy_quote": 42876.95406 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.777, "high": 2.802, "low": 2.761, "close": 2.798, "volume": 29184.42, "close_time": 1775116799999, "quote_volume": 81186.52266, "trades": 775, "taker_buy_base": 16193.48, "taker_buy_quote": 45028.28893 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.798, "high": 2.801, "low": 2.777, "close": 2.781, "volume": 18849.72, "close_time": 1775131199999, "quote_volume": 52487.60751, "trades": 628, "taker_buy_base": 7093.26, "taker_buy_quote": 19778.29849 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.78, "high": 2.808, "low": 2.746, "close": 2.775, "volume": 43306.51, "close_time": 1775145599999, "quote_volume": 119641.4316, "trades": 1051, "taker_buy_base": 23576.82, "taker_buy_quote": 65113.36426 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.773, "high": 2.79, "low": 2.732, "close": 2.741, "volume": 43251.96, "close_time": 1775159999999, "quote_volume": 119367.35302, "trades": 874, "taker_buy_base": 20302.51, "taker_buy_quote": 56066.23316 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.737, "high": 2.769, "low": 2.727, "close": 2.742, "volume": 64961.5, "close_time": 1775174399999, "quote_volume": 178415.21275, "trades": 735, "taker_buy_base": 32766.47, "taker_buy_quote": 90003.78242 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.744, "high": 2.807, "low": 2.743, "close": 2.802, "volume": 53742.07, "close_time": 1775188799999, "quote_volume": 148316.35157, "trades": 799, "taker_buy_base": 27248.57, "taker_buy_quote": 75211.33943 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.803, "high": 2.834, "low": 2.788, "close": 2.821, "volume": 20154.39, "close_time": 1775203199999, "quote_volume": 56856.36111, "trades": 550, "taker_buy_base": 8829.37, "taker_buy_quote": 24916.60574 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.824, "high": 2.835, "low": 2.814, "close": 2.827, "volume": 13164.6, "close_time": 1775217599999, "quote_volume": 37192.13088, "trades": 444, "taker_buy_base": 5457.7, "taker_buy_quote": 15404.7223 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.827, "high": 2.851, "low": 2.796, "close": 2.799, "volume": 43686.82, "close_time": 1775231999999, "quote_volume": 122993.32026, "trades": 1186, "taker_buy_base": 26935.64, "taker_buy_quote": 75816.71452 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.795, "high": 2.81, "low": 2.778, "close": 2.797, "volume": 12630.55, "close_time": 1775246399999, "quote_volume": 35294.00433, "trades": 562, "taker_buy_base": 8918.18, "taker_buy_quote": 24914.41927 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.797, "high": 2.816, "low": 2.784, "close": 2.792, "volume": 13781.32, "close_time": 1775260799999, "quote_volume": 38605.9056, "trades": 534, "taker_buy_base": 6131.19, "taker_buy_quote": 17173.56201 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.792, "high": 2.801, "low": 2.777, "close": 2.79, "volume": 5479.5, "close_time": 1775275199999, "quote_volume": 15294.26221, "trades": 283, "taker_buy_base": 3322.1, "taker_buy_quote": 9273.11275 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.787, "high": 2.808, "low": 2.784, "close": 2.806, "volume": 5245.22, "close_time": 1775289599999, "quote_volume": 14668.28834, "trades": 299, "taker_buy_base": 2409.25, "taker_buy_quote": 6738.4355 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.806, "high": 2.818, "low": 2.792, "close": 2.814, "volume": 6692.97, "close_time": 1775303999999, "quote_volume": 18770.21741, "trades": 302, "taker_buy_base": 3204.7, "taker_buy_quote": 8987.74151 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.812, "high": 2.822, "low": 2.79, "close": 2.808, "volume": 9972.14, "close_time": 1775318399999, "quote_volume": 27985.38751, "trades": 371, "taker_buy_base": 3956.25, "taker_buy_quote": 11102.08553 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.807, "high": 2.839, "low": 2.8, "close": 2.826, "volume": 7384.35, "close_time": 1775332799999, "quote_volume": 20820.0086, "trades": 424, "taker_buy_base": 4108.56, "taker_buy_quote": 11586.49821 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.822, "high": 2.823, "low": 2.808, "close": 2.81, "volume": 6826.44, "close_time": 1775347199999, "quote_volume": 19221.85037, "trades": 244, "taker_buy_base": 3546.67, "taker_buy_quote": 9988.30562 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.814, "high": 2.814, "low": 2.793, "close": 2.794, "volume": 1470.87, "close_time": 1775361599999, "quote_volume": 4125.71262, "trades": 149, "taker_buy_base": 735.88, "taker_buy_quote": 2064.30187 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.796, "high": 2.798, "low": 2.741, "close": 2.765, "volume": 17008.56, "close_time": 1775375999999, "quote_volume": 47015.39143, "trades": 543, "taker_buy_base": 7405.29, "taker_buy_quote": 20505.8666 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.763, "high": 2.786, "low": 2.763, "close": 2.776, "volume": 14203.36, "close_time": 1775390399999, "quote_volume": 39434.67829, "trades": 338, "taker_buy_base": 9841.15, "taker_buy_quote": 27336.7327 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.777, "high": 2.794, "low": 2.75, "close": 2.77, "volume": 42302.67, "close_time": 1775404799999, "quote_volume": 117156.49598, "trades": 497, "taker_buy_base": 19052.89, "taker_buy_quote": 52755.60841 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.771, "high": 2.781, "low": 2.765, "close": 2.77, "volume": 7892.82, "close_time": 1775419199999, "quote_volume": 21887.50794, "trades": 283, "taker_buy_base": 4496.19, "taker_buy_quote": 12480.3214 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.776, "high": 2.827, "low": 2.758, "close": 2.824, "volume": 23178.13, "close_time": 1775433599999, "quote_volume": 64699.49348, "trades": 787, "taker_buy_base": 15770.71, "taker_buy_quote": 44067.44817 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.827, "high": 2.894, "low": 2.827, "close": 2.88, "volume": 38542.94, "close_time": 1775447999999, "quote_volume": 110370.90808, "trades": 1351, "taker_buy_base": 17153.24, "taker_buy_quote": 49174.85428 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.881, "high": 2.888, "low": 2.861, "close": 2.884, "volume": 16058.57, "close_time": 1775462399999, "quote_volume": 46142.83445, "trades": 586, "taker_buy_base": 7245.21, "taker_buy_quote": 20831.38977 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.885, "high": 2.948, "low": 2.882, "close": 2.945, "volume": 33155.72, "close_time": 1775476799999, "quote_volume": 96678.50211, "trades": 1034, "taker_buy_base": 18463.36, "taker_buy_quote": 53859.83437 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.948, "high": 2.975, "low": 2.923, "close": 2.949, "volume": 56979.47, "close_time": 1775491199999, "quote_volume": 168253.5354, "trades": 1307, "taker_buy_base": 38509.51, "taker_buy_quote": 113825.90733 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.947, "high": 2.951, "low": 2.904, "close": 2.908, "volume": 14505.79, "close_time": 1775505599999, "quote_volume": 42361.53436, "trades": 741, "taker_buy_base": 5269.53, "taker_buy_quote": 15396.80051 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.909, "high": 2.914, "low": 2.836, "close": 2.849, "volume": 16537.0, "close_time": 1775519999999, "quote_volume": 47498.44994, "trades": 558, "taker_buy_base": 7525.77, "taker_buy_quote": 21628.37434 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.849, "high": 2.86, "low": 2.81, "close": 2.843, "volume": 14730.16, "close_time": 1775534399999, "quote_volume": 41755.28739, "trades": 445, "taker_buy_base": 6882.42, "taker_buy_quote": 19523.43981 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.836, "high": 2.881, "low": 2.834, "close": 2.868, "volume": 16934.74, "close_time": 1775548799999, "quote_volume": 48332.42729, "trades": 531, "taker_buy_base": 10988.62, "taker_buy_quote": 31362.70228 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.878, "high": 2.89, "low": 2.831, "close": 2.838, "volume": 21025.15, "close_time": 1775563199999, "quote_volume": 60144.67347, "trades": 593, "taker_buy_base": 7662.74, "taker_buy_quote": 21933.86508 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.836, "high": 2.84, "low": 2.799, "close": 2.807, "volume": 31993.03, "close_time": 1775577599999, "quote_volume": 90083.10957, "trades": 884, "taker_buy_base": 13869.4, "taker_buy_quote": 39088.51071 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.807, "high": 2.877, "low": 2.794, "close": 2.874, "volume": 16363.11, "close_time": 1775591999999, "quote_volume": 46236.54281, "trades": 584, "taker_buy_base": 7674.79, "taker_buy_quote": 21736.60205 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.875, "high": 3.046, "low": 2.862, "close": 3.017, "volume": 46471.92, "close_time": 1775606399999, "quote_volume": 136752.70223, "trades": 1862, "taker_buy_base": 25419.94, "taker_buy_quote": 74918.8742 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.016, "high": 3.038, "low": 2.992, "close": 3.03, "volume": 27057.28, "close_time": 1775620799999, "quote_volume": 81529.9715, "trades": 690, "taker_buy_base": 13471.55, "taker_buy_quote": 40601.04319 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.026, "high": 3.045, "low": 3.019, "close": 3.041, "volume": 19219.69, "close_time": 1775635199999, "quote_volume": 58215.90375, "trades": 654, "taker_buy_base": 10424.35, "taker_buy_quote": 31591.01881 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.041, "high": 3.041, "low": 2.986, "close": 2.999, "volume": 14176.25, "close_time": 1775649599999, "quote_volume": 42696.96028, "trades": 571, "taker_buy_base": 4667.14, "taker_buy_quote": 14061.17016 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.001, "high": 3.018, "low": 2.938, "close": 2.961, "volume": 27768.97, "close_time": 1775663999999, "quote_volume": 82527.21506, "trades": 964, "taker_buy_base": 15723.1, "taker_buy_quote": 46674.34214 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.962, "high": 2.982, "low": 2.886, "close": 2.918, "volume": 22002.15, "close_time": 1775678399999, "quote_volume": 64326.78922, "trades": 797, "taker_buy_base": 11472.11, "taker_buy_quote": 33537.63885 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.921, "high": 2.951, "low": 2.898, "close": 2.906, "volume": 11436.67, "close_time": 1775692799999, "quote_volume": 33365.83575, "trades": 414, "taker_buy_base": 5831.31, "taker_buy_quote": 17032.0148 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.904, "high": 2.904, "low": 2.872, "close": 2.892, "volume": 7545.37, "close_time": 1775707199999, "quote_volume": 21778.468, "trades": 368, "taker_buy_base": 2971.78, "taker_buy_quote": 8582.2868 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.89, "high": 2.922, "low": 2.889, "close": 2.916, "volume": 28047.87, "close_time": 1775721599999, "quote_volume": 81519.29131, "trades": 526, "taker_buy_base": 13061.69, "taker_buy_quote": 37966.23419 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.914, "high": 2.926, "low": 2.905, "close": 2.91, "volume": 20429.11, "close_time": 1775735999999, "quote_volume": 59589.9298, "trades": 524, "taker_buy_base": 12003.42, "taker_buy_quote": 34999.30541 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.91, "high": 2.975, "low": 2.899, "close": 2.962, "volume": 22648.53, "close_time": 1775750399999, "quote_volume": 66548.35857, "trades": 825, "taker_buy_base": 12365.76, "taker_buy_quote": 36359.66919 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.964, "high": 2.992, "low": 2.951, "close": 2.981, "volume": 23874.66, "close_time": 1775764799999, "quote_volume": 70932.31862, "trades": 1016, "taker_buy_base": 11792.96, "taker_buy_quote": 35048.55277 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.984, "high": 3.035, "low": 2.957, "close": 2.962, "volume": 25376.42, "close_time": 1775779199999, "quote_volume": 76034.66807, "trades": 1055, "taker_buy_base": 13555.26, "taker_buy_quote": 40582.87393 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.965, "high": 2.983, "low": 2.937, "close": 2.964, "volume": 11770.91, "close_time": 1775793599999, "quote_volume": 34851.88336, "trades": 695, "taker_buy_base": 6162.92, "taker_buy_quote": 18258.70108 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.96, "high": 3.001, "low": 2.96, "close": 2.974, "volume": 15671.65, "close_time": 1775807999999, "quote_volume": 46799.39283, "trades": 783, "taker_buy_base": 7527.23, "taker_buy_quote": 22479.02882 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.973, "high": 3.014, "low": 2.962, "close": 2.978, "volume": 24233.28, "close_time": 1775822399999, "quote_volume": 72534.07556, "trades": 1006, "taker_buy_base": 11826.41, "taker_buy_quote": 35402.74193 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.977, "high": 3.075, "low": 2.977, "close": 3.031, "volume": 49922.27, "close_time": 1775836799999, "quote_volume": 151126.05759, "trades": 1806, "taker_buy_base": 26153.22, "taker_buy_quote": 79251.68413 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.033, "high": 3.088, "low": 3.033, "close": 3.074, "volume": 32785.03, "close_time": 1775851199999, "quote_volume": 100337.67813, "trades": 1144, "taker_buy_base": 18999.85, "taker_buy_quote": 58149.48168 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.071, "high": 3.078, "low": 3.039, "close": 3.052, "volume": 26440.32, "close_time": 1775865599999, "quote_volume": 80779.87871, "trades": 943, "taker_buy_base": 15188.86, "taker_buy_quote": 46409.82579 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.052, "high": 3.053, "low": 3.014, "close": 3.014, "volume": 12237.33, "close_time": 1775879999999, "quote_volume": 37175.45151, "trades": 482, "taker_buy_base": 6205.39, "taker_buy_quote": 18841.88943 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.014, "high": 3.021, "low": 2.99, "close": 3.008, "volume": 11724.9, "close_time": 1775894399999, "quote_volume": 35222.21265, "trades": 605, "taker_buy_base": 5499.53, "taker_buy_quote": 16525.90204 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.006, "high": 3.023, "low": 3.002, "close": 3.013, "volume": 6594.01, "close_time": 1775908799999, "quote_volume": 19862.90676, "trades": 332, "taker_buy_base": 3849.6, "taker_buy_quote": 11594.34515 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.011, "high": 3.011, "low": 2.981, "close": 2.993, "volume": 8308.43, "close_time": 1775923199999, "quote_volume": 24861.01772, "trades": 292, "taker_buy_base": 4470.81, "taker_buy_quote": 13373.89427 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.013, "high": 3.018, "low": 3.008, "close": 3.014, "volume": 571.26, "close_time": 1775937599999, "quote_volume": 1722.30862, "trades": 28, "taker_buy_base": 229.17, "taker_buy_quote": 690.41572 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 31.99, "high": 32.39, "low": 21.77, "close": 26.72, "volume": 57292.1, "close_time": 1712966399999, "quote_volume": 1517415.228, "trades": 5064, "taker_buy_base": 29779.7, "taker_buy_quote": 783463.234 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 26.72, "high": 27.2, "low": 18.22, "close": 23.25, "volume": 82444.9, "close_time": 1713052799999, "quote_volume": 1988503.717, "trades": 6681, "taker_buy_base": 42169.6, "taker_buy_quote": 1021226.809 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 23.25, "high": 26.46, "low": 22.55, "close": 26.08, "volume": 61443.0, "close_time": 1713139199999, "quote_volume": 1507006.992, "trades": 4409, "taker_buy_base": 29223.2, "taker_buy_quote": 716614.446 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 26.02, "high": 27.5, "low": 23.36, "close": 24.46, "volume": 60696.2, "close_time": 1713225599999, "quote_volume": 1551155.405, "trades": 4891, "taker_buy_base": 29765.4, "taker_buy_quote": 761486.955 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 24.32, "high": 25.55, "low": 23.24, "close": 24.98, "volume": 46577.3, "close_time": 1713311999999, "quote_volume": 1135743.778, "trades": 3483, "taker_buy_base": 25351.1, "taker_buy_quote": 618716.435 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 25.02, "high": 28.23, "low": 24.32, "close": 26.05, "volume": 50158.7, "close_time": 1713398399999, "quote_volume": 1308149.054, "trades": 3952, "taker_buy_base": 24651.9, "taker_buy_quote": 641011.075 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 26.02, "high": 28.8, "low": 24.78, "close": 27.67, "volume": 51991.0, "close_time": 1713484799999, "quote_volume": 1391100.124, "trades": 5109, "taker_buy_base": 26154.2, "taker_buy_quote": 699442.493 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 27.62, "high": 28.79, "low": 25.0, "close": 28.29, "volume": 39403.9, "close_time": 1713571199999, "quote_volume": 1080124.834, "trades": 4145, "taker_buy_base": 18987.1, "taker_buy_quote": 519569.295 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 28.18, "high": 29.82, "low": 27.33, "close": 29.73, "volume": 24996.4, "close_time": 1713657599999, "quote_volume": 711421.014, "trades": 3331, "taker_buy_base": 12416.6, "taker_buy_quote": 352950.977 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 29.69, "high": 29.82, "low": 27.77, "close": 28.27, "volume": 3540.9, "close_time": 1713743999999, "quote_volume": 102308.04, "trades": 1188, "taker_buy_base": 1466.5, "taker_buy_quote": 42181.605 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 28.43, "high": 29.42, "low": 28.01, "close": 28.63, "volume": 11990.6, "close_time": 1713830399999, "quote_volume": 343147.275, "trades": 1756, "taker_buy_base": 5893.6, "taker_buy_quote": 168634.672 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 28.6, "high": 29.16, "low": 27.61, "close": 28.02, "volume": 16254.2, "close_time": 1713916799999, "quote_volume": 459743.564, "trades": 2000, "taker_buy_base": 9050.9, "taker_buy_quote": 256018.006 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 28.01, "high": 29.37, "low": 26.19, "close": 26.43, "volume": 24040.0, "close_time": 1714003199999, "quote_volume": 670676.711, "trades": 3075, "taker_buy_base": 11497.7, "taker_buy_quote": 320609.193 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 26.45, "high": 27.08, "low": 25.5, "close": 26.5, "volume": 12187.3, "close_time": 1714089599999, "quote_volume": 319258.567, "trades": 2835, "taker_buy_base": 5915.0, "taker_buy_quote": 154872.848 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 26.35, "high": 26.7, "low": 25.37, "close": 25.52, "volume": 3697.4, "close_time": 1714175999999, "quote_volume": 96012.771, "trades": 1067, "taker_buy_base": 2174.1, "taker_buy_quote": 56478.57 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 25.58, "high": 26.15, "low": 24.74, "close": 25.98, "volume": 1942.6, "close_time": 1714262399999, "quote_volume": 49380.772, "trades": 399, "taker_buy_base": 946.2, "taker_buy_quote": 24044.763 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 25.92, "high": 26.74, "low": 25.65, "close": 25.78, "volume": 2045.5, "close_time": 1714348799999, "quote_volume": 53785.334, "trades": 1659, "taker_buy_base": 952.1, "taker_buy_quote": 25009.26 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 25.81, "high": 26.22, "low": 24.94, "close": 25.97, "volume": 4971.11, "close_time": 1714435199999, "quote_volume": 127104.3639, "trades": 3748, "taker_buy_base": 2742.95, "taker_buy_quote": 70220.9204 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 25.83, "high": 26.12, "low": 22.83, "close": 23.79, "volume": 8845.74, "close_time": 1714521599999, "quote_volume": 210826.1502, "trades": 3302, "taker_buy_base": 4467.19, "taker_buy_quote": 105977.1172 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 23.57, "high": 24.16, "low": 22.02, "close": 23.66, "volume": 5041.6, "close_time": 1714607999999, "quote_volume": 115286.075, "trades": 2044, "taker_buy_base": 2837.41, "taker_buy_quote": 64835.5276 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 23.64, "high": 23.7, "low": 22.68, "close": 23.41, "volume": 5529.19, "close_time": 1714694399999, "quote_volume": 128208.0441, "trades": 1872, "taker_buy_base": 2782.4, "taker_buy_quote": 64598.1698 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 23.4, "high": 25.07, "low": 22.97, "close": 24.93, "volume": 4275.24, "close_time": 1714780799999, "quote_volume": 101919.808, "trades": 2279, "taker_buy_base": 1841.17, "taker_buy_quote": 43962.0516 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 24.96, "high": 25.25, "low": 24.45, "close": 24.65, "volume": 4729.62, "close_time": 1714867199999, "quote_volume": 117215.8574, "trades": 1606, "taker_buy_base": 1455.16, "taker_buy_quote": 36136.0974 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 24.65, "high": 24.65, "low": 23.9, "close": 24.22, "volume": 4175.74, "close_time": 1714953599999, "quote_volume": 101292.2133, "trades": 1145, "taker_buy_base": 2608.46, "taker_buy_quote": 63236.3119 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 24.34, "high": 26.28, "low": 23.92, "close": 25.59, "volume": 7506.43, "close_time": 1715039999999, "quote_volume": 190601.9504, "trades": 2758, "taker_buy_base": 3368.09, "taker_buy_quote": 85471.3964 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 25.57, "high": 26.28, "low": 24.69, "close": 24.74, "volume": 9579.91, "close_time": 1715126399999, "quote_volume": 241582.0021, "trades": 3405, "taker_buy_base": 6342.41, "taker_buy_quote": 159731.2197 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 24.79, "high": 25.11, "low": 22.9, "close": 23.3, "volume": 6828.29, "close_time": 1715212799999, "quote_volume": 162964.4986, "trades": 2917, "taker_buy_base": 3702.17, "taker_buy_quote": 88209.0298 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 23.22, "high": 24.29, "low": 22.8, "close": 24.0, "volume": 7148.12, "close_time": 1715299199999, "quote_volume": 167579.177, "trades": 2937, "taker_buy_base": 3842.42, "taker_buy_quote": 90247.0952 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 23.94, "high": 27.0, "low": 23.89, "close": 24.81, "volume": 10978.62, "close_time": 1715385599999, "quote_volume": 281724.9641, "trades": 3244, "taker_buy_base": 6162.43, "taker_buy_quote": 158369.8144 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 24.82, "high": 25.17, "low": 23.64, "close": 23.64, "volume": 6104.43, "close_time": 1715471999999, "quote_volume": 148610.0264, "trades": 1811, "taker_buy_base": 3337.46, "taker_buy_quote": 81183.368 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 23.67, "high": 24.11, "low": 23.27, "close": 23.5, "volume": 3164.81, "close_time": 1715558399999, "quote_volume": 75018.5401, "trades": 993, "taker_buy_base": 1665.52, "taker_buy_quote": 39457.9262 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 23.53, "high": 23.63, "low": 22.06, "close": 22.58, "volume": 11218.59, "close_time": 1715644799999, "quote_volume": 256836.2407, "trades": 4182, "taker_buy_base": 5621.18, "taker_buy_quote": 128966.0704 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 22.6, "high": 22.83, "low": 21.27, "close": 21.35, "volume": 10700.11, "close_time": 1715731199999, "quote_volume": 234170.4844, "trades": 3371, "taker_buy_base": 5562.12, "taker_buy_quote": 122176.5451 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 21.42, "high": 23.86, "low": 21.08, "close": 23.58, "volume": 9527.73, "close_time": 1715817599999, "quote_volume": 211896.9326, "trades": 3292, "taker_buy_base": 5313.57, "taker_buy_quote": 117861.9359 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 23.6, "high": 24.1, "low": 22.74, "close": 23.4, "volume": 7785.27, "close_time": 1715903999999, "quote_volume": 182781.4044, "trades": 4205, "taker_buy_base": 4090.46, "taker_buy_quote": 96088.2609 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 23.46, "high": 25.4, "low": 23.46, "close": 24.73, "volume": 3749.86, "close_time": 1715990399999, "quote_volume": 92495.0805, "trades": 1598, "taker_buy_base": 1558.32, "taker_buy_quote": 38367.3445 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 24.74, "high": 25.3, "low": 24.55, "close": 25.01, "volume": 3663.4, "close_time": 1716076799999, "quote_volume": 91388.0307, "trades": 1669, "taker_buy_base": 1972.36, "taker_buy_quote": 49264.6868 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 25.02, "high": 25.17, "low": 24.1, "close": 24.17, "volume": 3588.28, "close_time": 1716163199999, "quote_volume": 88606.3906, "trades": 1338, "taker_buy_base": 2074.3, "taker_buy_quote": 51273.9101 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 24.12, "high": 28.42, "low": 23.75, "close": 28.22, "volume": 14900.77, "close_time": 1716249599999, "quote_volume": 398044.8832, "trades": 6060, "taker_buy_base": 7912.2, "taker_buy_quote": 211210.955 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 28.23, "high": 28.95, "low": 27.48, "close": 27.6, "volume": 5605.13, "close_time": 1716335999999, "quote_volume": 158140.3399, "trades": 1418, "taker_buy_base": 2886.65, "taker_buy_quote": 81411.4278 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 27.73, "high": 27.85, "low": 26.82, "close": 27.26, "volume": 3505.33, "close_time": 1716422399999, "quote_volume": 95791.6722, "trades": 1577, "taker_buy_base": 1660.49, "taker_buy_quote": 45474.9055 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 27.38, "high": 27.7, "low": 24.64, "close": 26.1, "volume": 8282.19, "close_time": 1716508799999, "quote_volume": 218818.531, "trades": 4038, "taker_buy_base": 3214.59, "taker_buy_quote": 84792.5913 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 26.05, "high": 26.26, "low": 24.65, "close": 25.66, "volume": 3365.8, "close_time": 1716595199999, "quote_volume": 84929.487, "trades": 1486, "taker_buy_base": 1752.73, "taker_buy_quote": 44206.3873 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 25.71, "high": 26.46, "low": 25.27, "close": 25.33, "volume": 3204.25, "close_time": 1716681599999, "quote_volume": 82469.5294, "trades": 1394, "taker_buy_base": 1374.07, "taker_buy_quote": 35423.3854 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 25.32, "high": 25.59, "low": 24.45, "close": 24.89, "volume": 2465.98, "close_time": 1716767999999, "quote_volume": 61652.2975, "trades": 1382, "taker_buy_base": 1189.78, "taker_buy_quote": 29719.2994 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 24.82, "high": 26.47, "low": 24.75, "close": 25.76, "volume": 4710.82, "close_time": 1716854399999, "quote_volume": 120046.6823, "trades": 1912, "taker_buy_base": 2133.02, "taker_buy_quote": 54171.4328 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 25.75, "high": 26.3, "low": 24.71, "close": 26.21, "volume": 5338.96, "close_time": 1716940799999, "quote_volume": 136015.9045, "trades": 2694, "taker_buy_base": 2318.57, "taker_buy_quote": 58982.7257 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 26.38, "high": 27.02, "low": 25.94, "close": 26.39, "volume": 7236.19, "close_time": 1717027199999, "quote_volume": 190953.0411, "trades": 4171, "taker_buy_base": 3747.9, "taker_buy_quote": 99000.387 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 26.4, "high": 27.12, "low": 24.95, "close": 24.95, "volume": 5866.89, "close_time": 1717113599999, "quote_volume": 152850.7216, "trades": 1964, "taker_buy_base": 2653.85, "taker_buy_quote": 69080.1654 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 24.87, "high": 25.52, "low": 24.23, "close": 24.41, "volume": 3724.88, "close_time": 1717199999999, "quote_volume": 92087.8003, "trades": 893, "taker_buy_base": 2222.47, "taker_buy_quote": 54887.9351 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 24.42, "high": 24.63, "low": 24.09, "close": 24.49, "volume": 1764.72, "close_time": 1717286399999, "quote_volume": 43003.5452, "trades": 1118, "taker_buy_base": 992.71, "taker_buy_quote": 24247.3011 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 24.59, "high": 24.88, "low": 23.86, "close": 24.21, "volume": 2605.74, "close_time": 1717372799999, "quote_volume": 63699.8016, "trades": 2328, "taker_buy_base": 1501.22, "taker_buy_quote": 36773.2402 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 24.21, "high": 25.92, "low": 23.89, "close": 24.99, "volume": 4291.61, "close_time": 1717459199999, "quote_volume": 107791.9514, "trades": 1879, "taker_buy_base": 2263.52, "taker_buy_quote": 56595.0675 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 24.97, "high": 25.99, "low": 24.16, "close": 25.26, "volume": 4880.89, "close_time": 1717545599999, "quote_volume": 122063.7112, "trades": 2111, "taker_buy_base": 1883.13, "taker_buy_quote": 47051.115 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 25.25, "high": 27.11, "low": 25.2, "close": 26.79, "volume": 5367.93, "close_time": 1717631999999, "quote_volume": 141130.3655, "trades": 2452, "taker_buy_base": 2437.06, "taker_buy_quote": 64201.4343 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 26.79, "high": 28.61, "low": 26.03, "close": 28.03, "volume": 10645.6, "close_time": 1717718399999, "quote_volume": 294775.288, "trades": 4767, "taker_buy_base": 5874.56, "taker_buy_quote": 162849.6582 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 28.01, "high": 30.94, "low": 25.84, "close": 27.96, "volume": 27142.29, "close_time": 1717804799999, "quote_volume": 777528.9433, "trades": 9950, "taker_buy_base": 13377.51, "taker_buy_quote": 383852.7438 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 27.88, "high": 30.77, "low": 26.7, "close": 26.82, "volume": 26068.54, "close_time": 1717891199999, "quote_volume": 752073.1669, "trades": 9975, "taker_buy_base": 13877.94, "taker_buy_quote": 401204.4641 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 26.7, "high": 29.29, "low": 26.7, "close": 27.79, "volume": 11784.77, "close_time": 1717977599999, "quote_volume": 331979.9412, "trades": 6317, "taker_buy_base": 6024.53, "taker_buy_quote": 169767.0862 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 27.69, "high": 29.65, "low": 26.58, "close": 29.33, "volume": 18052.12, "close_time": 1718063999999, "quote_volume": 511264.4255, "trades": 5290, "taker_buy_base": 10319.07, "taker_buy_quote": 292471.2152 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 29.44, "high": 29.8, "low": 25.54, "close": 27.21, "volume": 19971.73, "close_time": 1718150399999, "quote_volume": 557839.5177, "trades": 7584, "taker_buy_base": 10182.47, "taker_buy_quote": 285713.7369 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 27.25, "high": 33.0, "low": 26.85, "close": 31.27, "volume": 25893.29, "close_time": 1718236799999, "quote_volume": 784207.6247, "trades": 9604, "taker_buy_base": 11624.3, "taker_buy_quote": 351840.5089 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 31.27, "high": 31.69, "low": 28.39, "close": 28.84, "volume": 18117.31, "close_time": 1718323199999, "quote_volume": 541965.2567, "trades": 7589, "taker_buy_base": 8814.41, "taker_buy_quote": 263373.4865 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 28.86, "high": 29.31, "low": 25.65, "close": 26.22, "volume": 16257.21, "close_time": 1718409599999, "quote_volume": 446401.6409, "trades": 4816, "taker_buy_base": 8980.08, "taker_buy_quote": 245168.7842 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 26.15, "high": 26.58, "low": 25.26, "close": 25.37, "volume": 9892.8, "close_time": 1718495999999, "quote_volume": 256803.3794, "trades": 3101, "taker_buy_base": 4477.97, "taker_buy_quote": 116491.4579 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 25.34, "high": 25.47, "low": 24.45, "close": 25.03, "volume": 7773.06, "close_time": 1718582399999, "quote_volume": 194132.6099, "trades": 3537, "taker_buy_base": 3605.13, "taker_buy_quote": 90107.3197 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 25.03, "high": 25.29, "low": 20.98, "close": 21.62, "volume": 22311.03, "close_time": 1718668799999, "quote_volume": 502295.7063, "trades": 5873, "taker_buy_base": 10792.04, "taker_buy_quote": 242311.6065 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 21.63, "high": 21.63, "low": 18.66, "close": 20.5, "volume": 39321.72, "close_time": 1718755199999, "quote_volume": 801680.5486, "trades": 4274, "taker_buy_base": 22263.82, "taker_buy_quote": 458008.8317 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 20.36, "high": 21.54, "low": 20.06, "close": 21.2, "volume": 10624.72, "close_time": 1718841599999, "quote_volume": 222092.9802, "trades": 2720, "taker_buy_base": 5611.88, "taker_buy_quote": 117249.2271 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 21.2, "high": 23.24, "low": 20.62, "close": 20.74, "volume": 14304.54, "close_time": 1718927999999, "quote_volume": 309426.4905, "trades": 4645, "taker_buy_base": 6056.71, "taker_buy_quote": 131043.9409 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 20.82, "high": 21.84, "low": 20.17, "close": 21.3, "volume": 10881.28, "close_time": 1719014399999, "quote_volume": 228447.434, "trades": 3343, "taker_buy_base": 4356.74, "taker_buy_quote": 90819.5649 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 21.32, "high": 21.37, "low": 20.84, "close": 20.97, "volume": 4460.8, "close_time": 1719100799999, "quote_volume": 94000.2613, "trades": 2006, "taker_buy_base": 1596.45, "taker_buy_quote": 33650.4475 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 20.97, "high": 21.48, "low": 20.03, "close": 20.24, "volume": 3773.96, "close_time": 1719187199999, "quote_volume": 78494.5039, "trades": 828, "taker_buy_base": 940.91, "taker_buy_quote": 19734.5573 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 20.26, "high": 22.78, "low": 19.32, "close": 22.7, "volume": 19556.26, "close_time": 1719273599999, "quote_volume": 416293.225, "trades": 3918, "taker_buy_base": 9211.82, "taker_buy_quote": 196980.249 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 22.76, "high": 23.44, "low": 22.39, "close": 23.43, "volume": 12056.25, "close_time": 1719359999999, "quote_volume": 277736.9389, "trades": 3553, "taker_buy_base": 5128.42, "taker_buy_quote": 118091.1548 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 23.42, "high": 23.79, "low": 22.46, "close": 23.04, "volume": 8482.83, "close_time": 1719446399999, "quote_volume": 194896.9662, "trades": 2522, "taker_buy_base": 3935.34, "taker_buy_quote": 90361.5547 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 23.05, "high": 24.22, "low": 22.68, "close": 23.22, "volume": 12823.56, "close_time": 1719532799999, "quote_volume": 300639.6561, "trades": 3632, "taker_buy_base": 6477.42, "taker_buy_quote": 151538.4009 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 23.25, "high": 23.44, "low": 22.62, "close": 22.96, "volume": 8049.79, "close_time": 1719619199999, "quote_volume": 185602.2293, "trades": 1852, "taker_buy_base": 3468.67, "taker_buy_quote": 80151.6565 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 23.0, "high": 23.71, "low": 22.7, "close": 22.77, "volume": 3912.85, "close_time": 1719705599999, "quote_volume": 90475.7132, "trades": 1545, "taker_buy_base": 2175.99, "taker_buy_quote": 50346.771 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 22.75, "high": 23.73, "low": 21.99, "close": 23.5, "volume": 9527.7, "close_time": 1719791999999, "quote_volume": 217666.6087, "trades": 2052, "taker_buy_base": 5334.66, "taker_buy_quote": 122032.0335 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 23.46, "high": 24.05, "low": 21.9, "close": 22.55, "volume": 9383.15, "close_time": 1719878399999, "quote_volume": 218348.658, "trades": 2364, "taker_buy_base": 3996.29, "taker_buy_quote": 93581.7447 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 22.51, "high": 23.58, "low": 22.28, "close": 23.22, "volume": 8702.95, "close_time": 1719964799999, "quote_volume": 198007.138, "trades": 2605, "taker_buy_base": 4588.29, "taker_buy_quote": 104432.7702 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 23.36, "high": 23.52, "low": 20.96, "close": 21.44, "volume": 16633.61, "close_time": 1720051199999, "quote_volume": 361556.5273, "trades": 5803, "taker_buy_base": 7211.24, "taker_buy_quote": 156967.2663 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 21.48, "high": 21.66, "low": 19.24, "close": 19.8, "volume": 30892.6, "close_time": 1720137599999, "quote_volume": 626978.3644, "trades": 6063, "taker_buy_base": 13834.32, "taker_buy_quote": 282152.6054 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 19.76, "high": 19.76, "low": 16.9, "close": 18.91, "volume": 55074.55, "close_time": 1720223999999, "quote_volume": 1007040.9814, "trades": 10072, "taker_buy_base": 24458.89, "taker_buy_quote": 450041.1879 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 18.77, "high": 20.43, "low": 18.59, "close": 20.17, "volume": 17653.83, "close_time": 1720310399999, "quote_volume": 346305.9235, "trades": 4693, "taker_buy_base": 8542.31, "taker_buy_quote": 167110.7966 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 20.17, "high": 20.17, "low": 18.53, "close": 18.63, "volume": 12991.27, "close_time": 1720396799999, "quote_volume": 251985.9196, "trades": 3197, "taker_buy_base": 5995.58, "taker_buy_quote": 116730.0634 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 18.65, "high": 20.49, "low": 17.71, "close": 19.78, "volume": 21243.99, "close_time": 1720483199999, "quote_volume": 411740.1359, "trades": 4839, "taker_buy_base": 9827.54, "taker_buy_quote": 190819.7214 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 19.68, "high": 21.15, "low": 19.38, "close": 20.87, "volume": 35240.26, "close_time": 1720569599999, "quote_volume": 710326.0007, "trades": 6264, "taker_buy_base": 22516.23, "taker_buy_quote": 450263.0561 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 20.88, "high": 21.38, "low": 20.35, "close": 20.56, "volume": 19211.56, "close_time": 1720655999999, "quote_volume": 399995.8078, "trades": 5057, "taker_buy_base": 8062.45, "taker_buy_quote": 167969.1049 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 20.55, "high": 21.2, "low": 19.56, "close": 19.59, "volume": 12501.51, "close_time": 1720742399999, "quote_volume": 255098.4768, "trades": 3411, "taker_buy_base": 5597.43, "taker_buy_quote": 114494.0953 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 19.61, "high": 20.08, "low": 19.11, "close": 19.76, "volume": 12601.28, "close_time": 1720828799999, "quote_volume": 247106.4307, "trades": 3433, "taker_buy_base": 6108.53, "taker_buy_quote": 119837.042 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 19.79, "high": 21.0, "low": 19.72, "close": 20.27, "volume": 19063.33, "close_time": 1720915199999, "quote_volume": 382769.125, "trades": 4069, "taker_buy_base": 10941.5, "taker_buy_quote": 219625.6508 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 20.27, "high": 21.72, "low": 20.24, "close": 21.64, "volume": 12844.97, "close_time": 1721001599999, "quote_volume": 265981.5878, "trades": 5209, "taker_buy_base": 6297.05, "taker_buy_quote": 130435.0854 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 21.64, "high": 23.13, "low": 21.54, "close": 22.99, "volume": 26349.44, "close_time": 1721087999999, "quote_volume": 585642.2996, "trades": 8050, "taker_buy_base": 13587.5, "taker_buy_quote": 302320.2479 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 23.01, "high": 24.93, "low": 22.62, "close": 24.91, "volume": 33615.73, "close_time": 1721174399999, "quote_volume": 795177.222, "trades": 10949, "taker_buy_base": 17468.6, "taker_buy_quote": 412014.1859 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 24.91, "high": 26.76, "low": 24.87, "close": 25.64, "volume": 45464.65, "close_time": 1721260799999, "quote_volume": 1174586.3461, "trades": 15317, "taker_buy_base": 21678.85, "taker_buy_quote": 560289.1926 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 25.67, "high": 27.08, "low": 25.01, "close": 26.94, "volume": 28071.48, "close_time": 1721347199999, "quote_volume": 727681.438, "trades": 12209, "taker_buy_base": 13077.14, "taker_buy_quote": 339583.9181 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 26.89, "high": 27.7, "low": 25.58, "close": 26.42, "volume": 30473.01, "close_time": 1721433599999, "quote_volume": 807459.919, "trades": 13985, "taker_buy_base": 12106.38, "taker_buy_quote": 320849.3802 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 26.42, "high": 28.1, "low": 26.22, "close": 27.62, "volume": 28311.36, "close_time": 1721519999999, "quote_volume": 770384.5674, "trades": 9982, "taker_buy_base": 13012.01, "taker_buy_quote": 354201.9514 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 27.64, "high": 28.02, "low": 26.22, "close": 27.47, "volume": 22210.43, "close_time": 1721606399999, "quote_volume": 608093.9071, "trades": 5866, "taker_buy_base": 9912.38, "taker_buy_quote": 271840.7082 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 27.48, "high": 27.54, "low": 25.7, "close": 25.8, "volume": 25963.05, "close_time": 1721692799999, "quote_volume": 690391.1951, "trades": 5834, "taker_buy_base": 11591.09, "taker_buy_quote": 308151.1654 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 25.82, "high": 26.15, "low": 23.5, "close": 24.08, "volume": 42910.15, "close_time": 1721779199999, "quote_volume": 1057306.4957, "trades": 8755, "taker_buy_base": 18393.44, "taker_buy_quote": 453813.4887 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 24.08, "high": 25.85, "low": 23.72, "close": 23.91, "volume": 38242.77, "close_time": 1721865599999, "quote_volume": 950611.19, "trades": 8103, "taker_buy_base": 16200.66, "taker_buy_quote": 403758.1807 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 23.92, "high": 24.61, "low": 22.8, "close": 23.83, "volume": 52153.32, "close_time": 1721951999999, "quote_volume": 1235939.0073, "trades": 10513, "taker_buy_base": 24586.54, "taker_buy_quote": 582020.9926 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 23.76, "high": 26.15, "low": 23.76, "close": 25.77, "volume": 29715.14, "close_time": 1722038399999, "quote_volume": 751701.0859, "trades": 6312, "taker_buy_base": 14977.33, "taker_buy_quote": 379339.9289 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 25.76, "high": 26.2, "low": 24.22, "close": 25.3, "volume": 34242.35, "close_time": 1722124799999, "quote_volume": 859293.8996, "trades": 7677, "taker_buy_base": 17311.09, "taker_buy_quote": 432837.9888 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 25.25, "high": 25.44, "low": 23.98, "close": 24.21, "volume": 14372.31, "close_time": 1722211199999, "quote_volume": 354612.1999, "trades": 4511, "taker_buy_base": 5517.52, "taker_buy_quote": 136105.8206 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 24.21, "high": 26.08, "low": 24.19, "close": 24.2, "volume": 18163.83, "close_time": 1722297599999, "quote_volume": 456459.1463, "trades": 5811, "taker_buy_base": 7435.06, "taker_buy_quote": 187076.9538 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 24.17, "high": 24.79, "low": 22.91, "close": 23.21, "volume": 19492.96, "close_time": 1722383999999, "quote_volume": 460163.5585, "trades": 3186, "taker_buy_base": 14157.81, "taker_buy_quote": 333677.5473 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 23.15, "high": 23.58, "low": 21.91, "close": 21.98, "volume": 24827.15, "close_time": 1722470399999, "quote_volume": 561497.8901, "trades": 5981, "taker_buy_base": 13167.61, "taker_buy_quote": 297629.4092 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 21.98, "high": 22.32, "low": 20.09, "close": 21.68, "volume": 49967.5, "close_time": 1722556799999, "quote_volume": 1052897.396, "trades": 8582, "taker_buy_base": 28455.77, "taker_buy_quote": 599285.9854 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 21.69, "high": 21.76, "low": 19.25, "close": 19.77, "volume": 33413.36, "close_time": 1722643199999, "quote_volume": 674066.9714, "trades": 4213, "taker_buy_base": 19713.09, "taker_buy_quote": 397386.8947 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 19.74, "high": 20.0, "low": 17.82, "close": 18.53, "volume": 30404.93, "close_time": 1722729599999, "quote_volume": 572229.158, "trades": 5112, "taker_buy_base": 15413.02, "taker_buy_quote": 291633.6613 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 18.41, "high": 18.71, "low": 16.74, "close": 17.65, "volume": 35982.13, "close_time": 1722815999999, "quote_volume": 644160.2116, "trades": 5914, "taker_buy_base": 12605.47, "taker_buy_quote": 225177.2412 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 17.65, "high": 17.9, "low": 13.54, "close": 15.3, "volume": 111379.48, "close_time": 1722902399999, "quote_volume": 1677245.3254, "trades": 12163, "taker_buy_base": 44165.49, "taker_buy_quote": 664274.9662 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 15.32, "high": 17.0, "low": 15.32, "close": 16.06, "volume": 70227.12, "close_time": 1722988799999, "quote_volume": 1157191.8782, "trades": 11247, "taker_buy_base": 35704.48, "taker_buy_quote": 581839.6922 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 16.04, "high": 16.65, "low": 14.64, "close": 14.93, "volume": 25693.8, "close_time": 1723075199999, "quote_volume": 403954.2906, "trades": 5071, "taker_buy_base": 13155.14, "taker_buy_quote": 207210.7082 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 14.92, "high": 18.42, "low": 14.65, "close": 18.39, "volume": 28334.82, "close_time": 1723161599999, "quote_volume": 466630.717, "trades": 4444, "taker_buy_base": 15397.81, "taker_buy_quote": 255507.5209 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 18.36, "high": 18.45, "low": 17.13, "close": 18.12, "volume": 26875.45, "close_time": 1723247999999, "quote_volume": 476011.0367, "trades": 4199, "taker_buy_base": 11176.9, "taker_buy_quote": 197874.4241 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 18.11, "high": 19.8, "low": 17.57, "close": 19.25, "volume": 22593.82, "close_time": 1723334399999, "quote_volume": 423052.5793, "trades": 3635, "taker_buy_base": 10787.63, "taker_buy_quote": 201433.291 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 19.24, "high": 19.41, "low": 17.62, "close": 17.65, "volume": 27318.02, "close_time": 1723420799999, "quote_volume": 512112.5662, "trades": 4357, "taker_buy_base": 13206.43, "taker_buy_quote": 248732.8751 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 17.65, "high": 19.3, "low": 17.57, "close": 18.53, "volume": 18120.07, "close_time": 1723507199999, "quote_volume": 334387.8174, "trades": 3557, "taker_buy_base": 8763.97, "taker_buy_quote": 161173.264 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 18.53, "high": 19.57, "low": 18.07, "close": 19.37, "volume": 25107.78, "close_time": 1723593599999, "quote_volume": 475959.4622, "trades": 5007, "taker_buy_base": 14461.91, "taker_buy_quote": 274702.3957 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 19.42, "high": 20.0, "low": 18.58, "close": 18.68, "volume": 23018.97, "close_time": 1723679999999, "quote_volume": 442036.5453, "trades": 3835, "taker_buy_base": 11935.92, "taker_buy_quote": 229208.3283 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 18.7, "high": 19.25, "low": 17.78, "close": 18.13, "volume": 32802.29, "close_time": 1723766399999, "quote_volume": 606954.9142, "trades": 5159, "taker_buy_base": 17702.87, "taker_buy_quote": 327188.7436 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 18.1, "high": 19.24, "low": 17.23, "close": 17.87, "volume": 55180.95, "close_time": 1723852799999, "quote_volume": 993581.4516, "trades": 7525, "taker_buy_base": 30264.13, "taker_buy_quote": 543430.7304 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 17.85, "high": 18.66, "low": 17.81, "close": 18.56, "volume": 18191.91, "close_time": 1723939199999, "quote_volume": 330471.4445, "trades": 2986, "taker_buy_base": 8630.15, "taker_buy_quote": 156287.5522 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 18.58, "high": 18.78, "low": 17.84, "close": 17.84, "volume": 11302.75, "close_time": 1724025599999, "quote_volume": 208519.2407, "trades": 2760, "taker_buy_base": 4861.24, "taker_buy_quote": 89737.2944 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 17.83, "high": 18.2, "low": 17.55, "close": 18.17, "volume": 29661.92, "close_time": 1724111999999, "quote_volume": 529345.257, "trades": 4570, "taker_buy_base": 9730.97, "taker_buy_quote": 173790.8214 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 18.07, "high": 19.13, "low": 17.98, "close": 18.5, "volume": 22202.79, "close_time": 1724198399999, "quote_volume": 414894.0587, "trades": 3473, "taker_buy_base": 10998.95, "taker_buy_quote": 204922.0122 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 18.55, "high": 19.87, "low": 18.25, "close": 19.7, "volume": 19132.26, "close_time": 1724284799999, "quote_volume": 365445.3016, "trades": 3249, "taker_buy_base": 9571.48, "taker_buy_quote": 182764.6639 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 19.7, "high": 20.64, "low": 19.44, "close": 20.05, "volume": 23180.21, "close_time": 1724371199999, "quote_volume": 466189.457, "trades": 3193, "taker_buy_base": 13449.77, "taker_buy_quote": 270898.9892 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 20.07, "high": 22.36, "low": 20.06, "close": 22.15, "volume": 66324.23, "close_time": 1724457599999, "quote_volume": 1390426.4173, "trades": 10390, "taker_buy_base": 35478.35, "taker_buy_quote": 741889.4876 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 22.17, "high": 22.98, "low": 21.69, "close": 22.2, "volume": 34972.37, "close_time": 1724543999999, "quote_volume": 777225.885, "trades": 4213, "taker_buy_base": 19432.78, "taker_buy_quote": 431558.4906 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 22.21, "high": 22.89, "low": 20.96, "close": 22.42, "volume": 69422.19, "close_time": 1724630399999, "quote_volume": 1520984.2348, "trades": 9016, "taker_buy_base": 36917.32, "taker_buy_quote": 807906.96 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 22.45, "high": 22.77, "low": 20.59, "close": 20.62, "volume": 30600.39, "close_time": 1724716799999, "quote_volume": 660055.8623, "trades": 5944, "taker_buy_base": 13656.54, "taker_buy_quote": 293440.4892 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 20.72, "high": 21.35, "low": 18.8, "close": 19.02, "volume": 78490.64, "close_time": 1724803199999, "quote_volume": 1590149.7466, "trades": 12723, "taker_buy_base": 37370.31, "taker_buy_quote": 758863.3808 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 18.96, "high": 19.3, "low": 17.5, "close": 17.97, "volume": 56808.48, "close_time": 1724889599999, "quote_volume": 1044474.8045, "trades": 8864, "taker_buy_base": 27194.4, "taker_buy_quote": 501672.0865 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 17.97, "high": 18.65, "low": 17.23, "close": 17.47, "volume": 43622.96, "close_time": 1724975999999, "quote_volume": 781313.6256, "trades": 9596, "taker_buy_base": 20911.12, "taker_buy_quote": 374151.2285 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 17.46, "high": 18.05, "low": 16.61, "close": 17.41, "volume": 64662.86, "close_time": 1725062399999, "quote_volume": 1118988.1922, "trades": 4949, "taker_buy_base": 32691.02, "taker_buy_quote": 566021.0262 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 17.39, "high": 17.62, "low": 17.02, "close": 17.19, "volume": 8435.85, "close_time": 1725148799999, "quote_volume": 146511.7351, "trades": 1313, "taker_buy_base": 3166.23, "taker_buy_quote": 55045.9359 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 17.27, "high": 17.32, "low": 16.2, "close": 16.44, "volume": 40127.36, "close_time": 1725235199999, "quote_volume": 671368.6632, "trades": 4185, "taker_buy_base": 19850.75, "taker_buy_quote": 331284.2157 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 16.42, "high": 17.47, "low": 16.35, "close": 17.16, "volume": 51428.28, "close_time": 1725321599999, "quote_volume": 867156.6725, "trades": 6474, "taker_buy_base": 25056.81, "taker_buy_quote": 422590.1539 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 17.16, "high": 17.52, "low": 15.79, "close": 15.83, "volume": 51627.92, "close_time": 1725407999999, "quote_volume": 858422.3708, "trades": 4974, "taker_buy_base": 25902.45, "taker_buy_quote": 428871.416 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 15.9, "high": 17.63, "low": 15.02, "close": 17.32, "volume": 115861.04, "close_time": 1725494399999, "quote_volume": 1915957.5135, "trades": 10341, "taker_buy_base": 64194.04, "taker_buy_quote": 1057316.6086 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 17.31, "high": 17.46, "low": 16.75, "close": 16.98, "volume": 63926.66, "close_time": 1725580799999, "quote_volume": 1095255.9355, "trades": 7574, "taker_buy_base": 28899.63, "taker_buy_quote": 495018.948 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 17.01, "high": 17.37, "low": 15.58, "close": 16.2, "volume": 69223.21, "close_time": 1725667199999, "quote_volume": 1145599.5026, "trades": 8328, "taker_buy_base": 34009.56, "taker_buy_quote": 562688.8311 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 16.19, "high": 16.64, "low": 15.83, "close": 16.01, "volume": 37085.86, "close_time": 1725753599999, "quote_volume": 602644.2856, "trades": 5296, "taker_buy_base": 18738.71, "taker_buy_quote": 304526.1486 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 16.02, "high": 16.62, "low": 15.9, "close": 16.23, "volume": 45852.58, "close_time": 1725839999999, "quote_volume": 744225.529, "trades": 5483, "taker_buy_base": 23909.35, "taker_buy_quote": 388519.9483 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 16.25, "high": 17.61, "low": 16.04, "close": 17.26, "volume": 51498.36, "close_time": 1725926399999, "quote_volume": 862302.795, "trades": 5961, "taker_buy_base": 25859.7, "taker_buy_quote": 433767.0392 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 17.31, "high": 18.47, "low": 16.97, "close": 18.19, "volume": 30400.66, "close_time": 1726012799999, "quote_volume": 542585.7029, "trades": 5214, "taker_buy_base": 16713.17, "taker_buy_quote": 298765.0899 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 18.14, "high": 19.04, "low": 17.62, "close": 18.72, "volume": 44841.29, "close_time": 1726099199999, "quote_volume": 821479.7093, "trades": 6781, "taker_buy_base": 22843.7, "taker_buy_quote": 419237.1187 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 18.77, "high": 19.48, "low": 18.72, "close": 19.35, "volume": 36283.79, "close_time": 1726185599999, "quote_volume": 694112.2028, "trades": 5116, "taker_buy_base": 19584.53, "taker_buy_quote": 374903.026 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 19.36, "high": 20.12, "low": 18.44, "close": 19.84, "volume": 50090.38, "close_time": 1726271999999, "quote_volume": 960242.479, "trades": 8402, "taker_buy_base": 22617.17, "taker_buy_quote": 433943.7748 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 19.83, "high": 20.14, "low": 19.21, "close": 19.7, "volume": 19238.16, "close_time": 1726358399999, "quote_volume": 376042.1851, "trades": 3439, "taker_buy_base": 8968.09, "taker_buy_quote": 175441.136 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 19.58, "high": 20.19, "low": 18.5, "close": 18.69, "volume": 41051.53, "close_time": 1726444799999, "quote_volume": 804115.4546, "trades": 10258, "taker_buy_base": 23911.49, "taker_buy_quote": 469526.4171 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 18.66, "high": 18.93, "low": 17.8, "close": 18.01, "volume": 50876.01, "close_time": 1726531199999, "quote_volume": 927330.0158, "trades": 5195, "taker_buy_base": 28917.99, "taker_buy_quote": 527759.5087 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 18.0, "high": 19.99, "low": 17.74, "close": 19.49, "volume": 68287.33, "close_time": 1726617599999, "quote_volume": 1293643.2915, "trades": 9788, "taker_buy_base": 33969.58, "taker_buy_quote": 644706.5018 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 19.52, "high": 19.82, "low": 18.18, "close": 19.81, "volume": 66958.56, "close_time": 1726703999999, "quote_volume": 1270056.4706, "trades": 10224, "taker_buy_base": 37241.7, "taker_buy_quote": 706732.2261 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 19.83, "high": 21.06, "low": 19.78, "close": 20.46, "volume": 68339.71, "close_time": 1726790399999, "quote_volume": 1403950.5322, "trades": 9766, "taker_buy_base": 37085.75, "taker_buy_quote": 762048.0741 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 20.45, "high": 21.4, "low": 20.1, "close": 21.01, "volume": 38133.11, "close_time": 1726876799999, "quote_volume": 794541.037, "trades": 6180, "taker_buy_base": 20106.64, "taker_buy_quote": 419225.8774 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 21.04, "high": 21.69, "low": 20.49, "close": 21.18, "volume": 15078.84, "close_time": 1726963199999, "quote_volume": 318052.2172, "trades": 2257, "taker_buy_base": 7717.8, "taker_buy_quote": 162581.132 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 21.18, "high": 21.92, "low": 20.56, "close": 21.69, "volume": 44895.28, "close_time": 1727049599999, "quote_volume": 951800.8732, "trades": 7731, "taker_buy_base": 24905.93, "taker_buy_quote": 528502.3457 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 21.7, "high": 22.55, "low": 21.11, "close": 22.43, "volume": 89990.49, "close_time": 1727135999999, "quote_volume": 1988499.9812, "trades": 17237, "taker_buy_base": 44579.33, "taker_buy_quote": 985451.4497 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 22.45, "high": 22.95, "low": 21.35, "close": 21.85, "volume": 70346.29, "close_time": 1727222399999, "quote_volume": 1558153.5211, "trades": 13893, "taker_buy_base": 36075.57, "taker_buy_quote": 800128.8756 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 21.85, "high": 23.23, "low": 21.2, "close": 22.47, "volume": 83333.73, "close_time": 1727308799999, "quote_volume": 1835631.9165, "trades": 18002, "taker_buy_base": 43742.27, "taker_buy_quote": 963179.9489 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 22.48, "high": 23.78, "low": 22.05, "close": 23.08, "volume": 87705.67, "close_time": 1727395199999, "quote_volume": 2032576.2705, "trades": 19580, "taker_buy_base": 42973.68, "taker_buy_quote": 996393.7869 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 23.05, "high": 23.87, "low": 22.74, "close": 23.61, "volume": 61951.7, "close_time": 1727481599999, "quote_volume": 1444555.5085, "trades": 11647, "taker_buy_base": 31856.49, "taker_buy_quote": 743041.2278 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 23.62, "high": 24.0, "low": 22.5, "close": 22.86, "volume": 36567.86, "close_time": 1727567999999, "quote_volume": 847374.4532, "trades": 7878, "taker_buy_base": 17535.52, "taker_buy_quote": 406684.854 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 22.86, "high": 23.75, "low": 22.24, "close": 23.27, "volume": 35844.03, "close_time": 1727654399999, "quote_volume": 819851.3133, "trades": 10093, "taker_buy_base": 17763.21, "taker_buy_quote": 406951.8 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 23.25, "high": 23.9, "low": 22.38, "close": 22.89, "volume": 59276.45, "close_time": 1727740799999, "quote_volume": 1372571.3747, "trades": 13673, "taker_buy_base": 29919.5, "taker_buy_quote": 693296.7731 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 22.87, "high": 24.89, "low": 20.07, "close": 20.73, "volume": 135527.11, "close_time": 1727827199999, "quote_volume": 3022337.6064, "trades": 16047, "taker_buy_base": 74562.41, "taker_buy_quote": 1654689.1102 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 20.65, "high": 22.36, "low": 19.82, "close": 20.18, "volume": 81395.97, "close_time": 1727913599999, "quote_volume": 1701865.853, "trades": 9675, "taker_buy_base": 39984.15, "taker_buy_quote": 838659.3719 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 20.23, "high": 20.54, "low": 18.55, "close": 19.04, "volume": 124516.24, "close_time": 1727999999999, "quote_volume": 2413343.5758, "trades": 10342, "taker_buy_base": 75733.09, "taker_buy_quote": 1463384.9745 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 19.01, "high": 20.59, "low": 18.88, "close": 20.39, "volume": 69030.77, "close_time": 1728086399999, "quote_volume": 1371615.1979, "trades": 8757, "taker_buy_base": 34951.15, "taker_buy_quote": 694441.5994 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 20.42, "high": 20.52, "low": 19.57, "close": 19.9, "volume": 15273.92, "close_time": 1728172799999, "quote_volume": 306611.3408, "trades": 1115, "taker_buy_base": 6943.19, "taker_buy_quote": 139636.2742 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 19.8, "high": 20.87, "low": 19.67, "close": 20.72, "volume": 18263.53, "close_time": 1728259199999, "quote_volume": 372055.0252, "trades": 1902, "taker_buy_base": 8025.33, "taker_buy_quote": 163268.3826 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 20.76, "high": 21.73, "low": 20.37, "close": 20.51, "volume": 46331.37, "close_time": 1728345599999, "quote_volume": 975006.8495, "trades": 3562, "taker_buy_base": 26833.35, "taker_buy_quote": 563584.0364 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 20.57, "high": 20.84, "low": 19.21, "close": 19.48, "volume": 54642.96, "close_time": 1728431999999, "quote_volume": 1084017.6265, "trades": 3615, "taker_buy_base": 22874.03, "taker_buy_quote": 455041.2108 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 19.5, "high": 20.23, "low": 19.04, "close": 19.3, "volume": 60429.04, "close_time": 1728518399999, "quote_volume": 1187426.5172, "trades": 3792, "taker_buy_base": 32716.59, "taker_buy_quote": 641646.1044 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 19.31, "high": 19.77, "low": 18.52, "close": 19.18, "volume": 32574.67, "close_time": 1728604799999, "quote_volume": 622122.503, "trades": 2688, "taker_buy_base": 15700.36, "taker_buy_quote": 299924.0056 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 19.23, "high": 20.61, "low": 19.08, "close": 20.42, "volume": 41041.77, "close_time": 1728691199999, "quote_volume": 820917.7208, "trades": 2938, "taker_buy_base": 19934.74, "taker_buy_quote": 398115.8587 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 20.45, "high": 21.14, "low": 18.76, "close": 20.4, "volume": 34260.18, "close_time": 1728777599999, "quote_volume": 707366.8369, "trades": 3237, "taker_buy_base": 17297.66, "taker_buy_quote": 357479.9844 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 20.4, "high": 20.73, "low": 19.62, "close": 20.22, "volume": 32641.51, "close_time": 1728863999999, "quote_volume": 658507.035, "trades": 3887, "taker_buy_base": 16754.13, "taker_buy_quote": 339026.9915 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 20.32, "high": 22.0, "low": 20.03, "close": 21.73, "volume": 70264.58, "close_time": 1728950399999, "quote_volume": 1495839.5435, "trades": 5266, "taker_buy_base": 32454.29, "taker_buy_quote": 695564.0215 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 21.74, "high": 22.33, "low": 20.73, "close": 21.4, "volume": 53251.28, "close_time": 1729036799999, "quote_volume": 1144743.8338, "trades": 4768, "taker_buy_base": 24753.67, "taker_buy_quote": 533147.1877 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 21.41, "high": 21.5, "low": 20.54, "close": 20.89, "volume": 33707.2, "close_time": 1729123199999, "quote_volume": 705827.0493, "trades": 3509, "taker_buy_base": 17510.59, "taker_buy_quote": 366652.2136 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 20.93, "high": 23.84, "low": 20.32, "close": 21.31, "volume": 141102.94, "close_time": 1729209599999, "quote_volume": 3126471.559, "trades": 11812, "taker_buy_base": 77925.62, "taker_buy_quote": 1729876.2424 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 21.3, "high": 22.32, "low": 20.93, "close": 22.07, "volume": 28089.35, "close_time": 1729295999999, "quote_volume": 614482.4772, "trades": 3121, "taker_buy_base": 14688.97, "taker_buy_quote": 322078.6016 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 22.05, "high": 22.3, "low": 21.66, "close": 22.24, "volume": 18945.38, "close_time": 1729382399999, "quote_volume": 416907.1683, "trades": 2025, "taker_buy_base": 9782.57, "taker_buy_quote": 215435.204 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 22.32, "high": 22.51, "low": 21.63, "close": 22.16, "volume": 24565.43, "close_time": 1729468799999, "quote_volume": 542084.4199, "trades": 3401, "taker_buy_base": 11412.74, "taker_buy_quote": 251898.9229 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 22.17, "high": 22.38, "low": 21.05, "close": 21.27, "volume": 26016.29, "close_time": 1729555199999, "quote_volume": 561707.9736, "trades": 3501, "taker_buy_base": 10130.54, "taker_buy_quote": 218758.039 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 21.26, "high": 21.6, "low": 20.66, "close": 20.94, "volume": 30411.35, "close_time": 1729641599999, "quote_volume": 639222.6654, "trades": 4843, "taker_buy_base": 14725.95, "taker_buy_quote": 309898.704 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 20.95, "high": 20.99, "low": 19.51, "close": 20.13, "volume": 34929.9, "close_time": 1729727999999, "quote_volume": 704819.3239, "trades": 4178, "taker_buy_base": 14563.72, "taker_buy_quote": 294470.0914 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 20.14, "high": 20.56, "low": 19.8, "close": 20.39, "volume": 16299.26, "close_time": 1729814399999, "quote_volume": 330546.0586, "trades": 1893, "taker_buy_base": 7934.58, "taker_buy_quote": 161054.0989 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 20.41, "high": 20.49, "low": 17.15, "close": 18.18, "volume": 91515.13, "close_time": 1729900799999, "quote_volume": 1713702.4375, "trades": 6142, "taker_buy_base": 59109.66, "taker_buy_quote": 1103106.6737 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 18.15, "high": 18.79, "low": 17.9, "close": 18.36, "volume": 49838.11, "close_time": 1729987199999, "quote_volume": 919321.9314, "trades": 4154, "taker_buy_base": 17011.18, "taker_buy_quote": 313252.2963 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 18.35, "high": 19.26, "low": 18.2, "close": 18.96, "volume": 21701.45, "close_time": 1730073599999, "quote_volume": 405822.7789, "trades": 1742, "taker_buy_base": 10356.94, "taker_buy_quote": 194237.9918 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 18.95, "high": 19.36, "low": 18.22, "close": 19.21, "volume": 34334.67, "close_time": 1730159999999, "quote_volume": 644334.9151, "trades": 3236, "taker_buy_base": 16763.49, "taker_buy_quote": 314425.3398 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 19.2, "high": 20.53, "low": 19.18, "close": 20.27, "volume": 46396.67, "close_time": 1730246399999, "quote_volume": 932762.9575, "trades": 3810, "taker_buy_base": 24637.0, "taker_buy_quote": 497204.5448 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 20.32, "high": 20.32, "low": 19.4, "close": 19.94, "volume": 23123.2, "close_time": 1730332799999, "quote_volume": 459065.3537, "trades": 2999, "taker_buy_base": 11666.84, "taker_buy_quote": 231711.6756 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 19.87, "high": 19.92, "low": 18.77, "close": 19.03, "volume": 31586.69, "close_time": 1730419199999, "quote_volume": 607781.2233, "trades": 3291, "taker_buy_base": 16185.14, "taker_buy_quote": 311484.505 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 19.03, "high": 19.77, "low": 18.35, "close": 18.73, "volume": 30305.9, "close_time": 1730505599999, "quote_volume": 573750.9981, "trades": 3204, "taker_buy_base": 17734.24, "taker_buy_quote": 335866.1619 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 18.72, "high": 18.86, "low": 17.76, "close": 17.96, "volume": 50091.52, "close_time": 1730591999999, "quote_volume": 906134.1042, "trades": 3615, "taker_buy_base": 22134.38, "taker_buy_quote": 401519.5212 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 17.96, "high": 18.02, "low": 16.07, "close": 16.86, "volume": 86594.87, "close_time": 1730678399999, "quote_volume": 1453432.6002, "trades": 7195, "taker_buy_base": 46841.52, "taker_buy_quote": 787597.1682 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 16.85, "high": 17.17, "low": 16.0, "close": 16.33, "volume": 51518.54, "close_time": 1730764799999, "quote_volume": 849883.5812, "trades": 4181, "taker_buy_base": 25723.78, "taker_buy_quote": 423326.3767 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 16.35, "high": 17.61, "low": 16.35, "close": 17.33, "volume": 49318.61, "close_time": 1730851199999, "quote_volume": 846484.7241, "trades": 4547, "taker_buy_base": 28983.45, "taker_buy_quote": 497863.6283 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 17.32, "high": 21.47, "low": 15.0, "close": 21.2, "volume": 237275.0, "close_time": 1730937599999, "quote_volume": 4688336.7355, "trades": 19924, "taker_buy_base": 119025.97, "taker_buy_quote": 2330441.4188 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 21.24, "high": 21.94, "low": 20.58, "close": 21.63, "volume": 87239.79, "close_time": 1731023999999, "quote_volume": 1862729.9867, "trades": 8529, "taker_buy_base": 48178.69, "taker_buy_quote": 1030126.878 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 21.64, "high": 23.01, "low": 21.62, "close": 22.44, "volume": 91976.98, "close_time": 1731110399999, "quote_volume": 2058061.8403, "trades": 10275, "taker_buy_base": 47427.85, "taker_buy_quote": 1061025.0118 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 22.49, "high": 23.86, "low": 21.84, "close": 23.8, "volume": 63835.7, "close_time": 1731196799999, "quote_volume": 1439629.21, "trades": 7833, "taker_buy_base": 30923.64, "taker_buy_quote": 698246.1431 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 23.82, "high": 26.49, "low": 23.23, "close": 25.75, "volume": 235441.75, "close_time": 1731283199999, "quote_volume": 5929144.4456, "trades": 23645, "taker_buy_base": 115977.68, "taker_buy_quote": 2944977.7478 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 25.77, "high": 27.1, "low": 24.85, "close": 26.9, "volume": 212530.29, "close_time": 1731369599999, "quote_volume": 5577606.596, "trades": 24146, "taker_buy_base": 105467.17, "taker_buy_quote": 2767728.379 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 26.9, "high": 26.91, "low": 23.43, "close": 24.47, "volume": 156271.58, "close_time": 1731455999999, "quote_volume": 3905101.8778, "trades": 21919, "taker_buy_base": 74970.46, "taker_buy_quote": 1877793.772 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 24.48, "high": 27.09, "low": 22.3, "close": 24.18, "volume": 223308.7, "close_time": 1731542399999, "quote_volume": 5424544.3379, "trades": 28029, "taker_buy_base": 118094.35, "taker_buy_quote": 2857396.7998 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 24.16, "high": 25.86, "low": 22.89, "close": 23.29, "volume": 101748.78, "close_time": 1731628799999, "quote_volume": 2472982.099, "trades": 19472, "taker_buy_base": 51977.82, "taker_buy_quote": 1266724.3702 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 23.28, "high": 25.26, "low": 22.45, "close": 24.65, "volume": 58122.36, "close_time": 1731715199999, "quote_volume": 1382836.8333, "trades": 9093, "taker_buy_base": 25973.95, "taker_buy_quote": 616563.3937 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 24.66, "high": 26.0, "low": 24.26, "close": 25.87, "volume": 56149.22, "close_time": 1731801599999, "quote_volume": 1420723.8267, "trades": 8448, "taker_buy_base": 27880.02, "taker_buy_quote": 706254.7301 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 25.88, "high": 27.18, "low": 24.21, "close": 24.56, "volume": 111752.57, "close_time": 1731887999999, "quote_volume": 2876732.2521, "trades": 17029, "taker_buy_base": 56416.52, "taker_buy_quote": 1444155.4189 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 24.57, "high": 26.0, "low": 24.17, "close": 25.74, "volume": 82402.24, "close_time": 1731974399999, "quote_volume": 2080055.73, "trades": 14790, "taker_buy_base": 41878.1, "taker_buy_quote": 1057403.0956 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 25.68, "high": 26.23, "low": 24.04, "close": 24.42, "volume": 61320.65, "close_time": 1732060799999, "quote_volume": 1532753.0216, "trades": 10260, "taker_buy_base": 28880.58, "taker_buy_quote": 722148.3748 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 24.42, "high": 25.27, "low": 22.95, "close": 23.24, "volume": 81971.45, "close_time": 1732147199999, "quote_volume": 1961222.2504, "trades": 11184, "taker_buy_base": 35941.42, "taker_buy_quote": 862183.0346 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 23.21, "high": 25.35, "low": 22.48, "close": 25.05, "volume": 86394.76, "close_time": 1732233599999, "quote_volume": 2082069.5663, "trades": 13007, "taker_buy_base": 45312.44, "taker_buy_quote": 1093694.4488 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 25.08, "high": 26.64, "low": 23.98, "close": 26.59, "volume": 85391.25, "close_time": 1732319999999, "quote_volume": 2139150.4687, "trades": 11445, "taker_buy_base": 44377.99, "taker_buy_quote": 1112062.8414 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 26.66, "high": 29.39, "low": 26.26, "close": 27.79, "volume": 154901.82, "close_time": 1732406399999, "quote_volume": 4388193.8459, "trades": 21921, "taker_buy_base": 74635.14, "taker_buy_quote": 2120661.8993 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 27.82, "high": 28.92, "low": 25.5, "close": 28.43, "volume": 86346.67, "close_time": 1732492799999, "quote_volume": 2343550.7561, "trades": 16395, "taker_buy_base": 43266.55, "taker_buy_quote": 1174652.3699 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 28.5, "high": 29.72, "low": 26.15, "close": 26.92, "volume": 106507.89, "close_time": 1732579199999, "quote_volume": 3004716.3816, "trades": 18545, "taker_buy_base": 53294.53, "taker_buy_quote": 1505528.9652 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 26.89, "high": 31.04, "low": 26.43, "close": 30.8, "volume": 162401.44, "close_time": 1732665599999, "quote_volume": 4650065.3166, "trades": 26922, "taker_buy_base": 84161.78, "taker_buy_quote": 2413799.4309 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 30.79, "high": 31.63, "low": 28.66, "close": 29.8, "volume": 96757.5, "close_time": 1732751999999, "quote_volume": 2887042.1109, "trades": 14522, "taker_buy_base": 47504.64, "taker_buy_quote": 1417504.0632 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 29.81, "high": 30.15, "low": 28.08, "close": 29.38, "volume": 77500.72, "close_time": 1732838399999, "quote_volume": 2255371.9138, "trades": 16722, "taker_buy_base": 40533.2, "taker_buy_quote": 1179246.8726 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 29.4, "high": 30.55, "low": 29.16, "close": 30.32, "volume": 52228.64, "close_time": 1732924799999, "quote_volume": 1559577.1008, "trades": 10904, "taker_buy_base": 27127.57, "taker_buy_quote": 810344.6943 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 30.34, "high": 31.46, "low": 29.47, "close": 31.18, "volume": 60938.27, "close_time": 1733011199999, "quote_volume": 1856855.0285, "trades": 10470, "taker_buy_base": 29443.9, "taker_buy_quote": 898269.121 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 31.19, "high": 31.84, "low": 28.57, "close": 30.02, "volume": 60862.16, "close_time": 1733097599999, "quote_volume": 1835856.8713, "trades": 13064, "taker_buy_base": 32387.17, "taker_buy_quote": 977162.4966 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 30.01, "high": 32.17, "low": 28.11, "close": 31.82, "volume": 146354.86, "close_time": 1733183999999, "quote_volume": 4377686.0128, "trades": 21042, "taker_buy_base": 74618.98, "taker_buy_quote": 2239791.8429 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 31.83, "high": 33.95, "low": 29.61, "close": 33.39, "volume": 132519.6, "close_time": 1733270399999, "quote_volume": 4221846.934, "trades": 17959, "taker_buy_base": 66377.36, "taker_buy_quote": 2116226.5889 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 33.4, "high": 33.86, "low": 31.4, "close": 31.88, "volume": 88720.72, "close_time": 1733356799999, "quote_volume": 2907837.3669, "trades": 16673, "taker_buy_base": 45193.09, "taker_buy_quote": 1482686.8724 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 31.89, "high": 35.01, "low": 30.29, "close": 32.29, "volume": 168460.67, "close_time": 1733443199999, "quote_volume": 5529586.5252, "trades": 27611, "taker_buy_base": 81305.21, "taker_buy_quote": 2677598.3735 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 32.29, "high": 35.3, "low": 31.94, "close": 34.06, "volume": 126418.5, "close_time": 1733529599999, "quote_volume": 4310971.043, "trades": 20880, "taker_buy_base": 64574.69, "taker_buy_quote": 2204397.023 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 34.09, "high": 34.45, "low": 32.8, "close": 33.02, "volume": 70487.71, "close_time": 1733615999999, "quote_volume": 2372839.3456, "trades": 10379, "taker_buy_base": 37532.9, "taker_buy_quote": 1264267.3866 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 33.01, "high": 33.42, "low": 32.17, "close": 33.3, "volume": 45153.36, "close_time": 1733702399999, "quote_volume": 1476925.5304, "trades": 7953, "taker_buy_base": 26591.32, "taker_buy_quote": 868647.2132 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 33.32, "high": 33.36, "low": 24.32, "close": 28.01, "volume": 268226.02, "close_time": 1733788799999, "quote_volume": 7707022.0921, "trades": 27674, "taker_buy_base": 139929.11, "taker_buy_quote": 4022991.7535 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 28.0, "high": 28.6, "low": 24.5, "close": 27.09, "volume": 195569.11, "close_time": 1733875199999, "quote_volume": 5183094.9595, "trades": 22726, "taker_buy_base": 95958.28, "taker_buy_quote": 2538603.9806 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 27.07, "high": 29.05, "low": 26.12, "close": 28.84, "volume": 108151.09, "close_time": 1733961599999, "quote_volume": 3011234.9687, "trades": 12579, "taker_buy_base": 46268.46, "taker_buy_quote": 1284942.9777 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 28.85, "high": 30.81, "low": 28.54, "close": 29.08, "volume": 93264.79, "close_time": 1734047999999, "quote_volume": 2778484.3752, "trades": 12911, "taker_buy_base": 49697.11, "taker_buy_quote": 1481562.2085 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 29.11, "high": 29.42, "low": 28.23, "close": 29.25, "volume": 44936.16, "close_time": 1734134399999, "quote_volume": 1296042.0058, "trades": 8552, "taker_buy_base": 19969.78, "taker_buy_quote": 576308.4768 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 29.24, "high": 29.62, "low": 26.83, "close": 27.45, "volume": 51662.2, "close_time": 1734220799999, "quote_volume": 1437109.1887, "trades": 6231, "taker_buy_base": 29997.09, "taker_buy_quote": 832515.1062 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 27.43, "high": 28.71, "low": 26.58, "close": 28.58, "volume": 34699.68, "close_time": 1734307199999, "quote_volume": 958984.2567, "trades": 5753, "taker_buy_base": 16221.61, "taker_buy_quote": 448517.7865 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 28.59, "high": 29.47, "low": 27.47, "close": 28.5, "volume": 66210.67, "close_time": 1734393599999, "quote_volume": 1893963.5385, "trades": 9235, "taker_buy_base": 31899.13, "taker_buy_quote": 910695.9744 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 28.49, "high": 29.34, "low": 26.61, "close": 26.86, "volume": 61586.68, "close_time": 1734479999999, "quote_volume": 1726123.2025, "trades": 9159, "taker_buy_base": 27988.37, "taker_buy_quote": 785823.5555 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 26.91, "high": 27.68, "low": 24.14, "close": 24.48, "volume": 113551.79, "close_time": 1734566399999, "quote_volume": 2945465.7463, "trades": 14521, "taker_buy_base": 53293.5, "taker_buy_quote": 1385999.2725 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 24.46, "high": 24.78, "low": 20.98, "close": 21.83, "volume": 203282.48, "close_time": 1734652799999, "quote_volume": 4630145.5721, "trades": 23377, "taker_buy_base": 90750.81, "taker_buy_quote": 2064397.3484 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 21.84, "high": 22.74, "low": 18.41, "close": 22.13, "volume": 223743.36, "close_time": 1734739199999, "quote_volume": 4510567.7778, "trades": 24066, "taker_buy_base": 111741.93, "taker_buy_quote": 2254528.8524 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 22.09, "high": 23.54, "low": 20.07, "close": 20.45, "volume": 98131.58, "close_time": 1734825599999, "quote_volume": 2109236.6329, "trades": 10701, "taker_buy_base": 48184.99, "taker_buy_quote": 1033823.3099 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 20.49, "high": 21.16, "low": 19.76, "close": 20.4, "volume": 58393.37, "close_time": 1734911999999, "quote_volume": 1195716.8437, "trades": 4878, "taker_buy_base": 27565.51, "taker_buy_quote": 564309.1755 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 20.41, "high": 23.73, "low": 19.98, "close": 23.06, "volume": 115430.49, "close_time": 1734998399999, "quote_volume": 2487054.1028, "trades": 10367, "taker_buy_base": 59286.96, "taker_buy_quote": 1272881.712 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 23.04, "high": 23.79, "low": 22.22, "close": 23.3, "volume": 54904.19, "close_time": 1735084799999, "quote_volume": 1264339.6897, "trades": 5535, "taker_buy_base": 25865.55, "taker_buy_quote": 596396.1132 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 23.26, "high": 23.7, "low": 22.27, "close": 22.55, "volume": 38203.29, "close_time": 1735171199999, "quote_volume": 874663.3183, "trades": 3878, "taker_buy_base": 19571.38, "taker_buy_quote": 447750.1148 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 22.55, "high": 22.91, "low": 20.91, "close": 21.18, "volume": 57000.49, "close_time": 1735257599999, "quote_volume": 1226842.7728, "trades": 5221, "taker_buy_base": 28435.28, "taker_buy_quote": 611792.6287 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 21.22, "high": 22.07, "low": 20.61, "close": 20.71, "volume": 58983.59, "close_time": 1735343999999, "quote_volume": 1251992.7345, "trades": 5703, "taker_buy_base": 28053.41, "taker_buy_quote": 595771.9158 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 20.76, "high": 21.48, "low": 20.32, "close": 21.27, "volume": 47128.09, "close_time": 1735430399999, "quote_volume": 983233.2375, "trades": 4679, "taker_buy_base": 22488.95, "taker_buy_quote": 469363.7338 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 21.27, "high": 21.33, "low": 20.01, "close": 20.29, "volume": 46752.2, "close_time": 1735516799999, "quote_volume": 963639.622, "trades": 3621, "taker_buy_base": 20197.09, "taker_buy_quote": 415911.5097 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 20.25, "high": 21.0, "low": 19.52, "close": 20.03, "volume": 74909.6, "close_time": 1735603199999, "quote_volume": 1517460.2935, "trades": 6331, "taker_buy_base": 40172.08, "taker_buy_quote": 813555.3945 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 20.02, "high": 20.5, "low": 19.48, "close": 19.58, "volume": 46570.07, "close_time": 1735689599999, "quote_volume": 929680.9261, "trades": 4700, "taker_buy_base": 25313.28, "taker_buy_quote": 505828.6338 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 19.59, "high": 20.82, "low": 19.01, "close": 20.5, "volume": 67019.34, "close_time": 1735775999999, "quote_volume": 1331912.5415, "trades": 5652, "taker_buy_base": 33546.15, "taker_buy_quote": 666429.3321 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 20.53, "high": 22.17, "low": 20.49, "close": 21.7, "volume": 102270.92, "close_time": 1735862399999, "quote_volume": 2201643.9452, "trades": 9211, "taker_buy_base": 54066.92, "taker_buy_quote": 1164630.4014 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 21.71, "high": 23.41, "low": 21.44, "close": 23.01, "volume": 80281.46, "close_time": 1735948799999, "quote_volume": 1807440.6787, "trades": 8007, "taker_buy_base": 44778.86, "taker_buy_quote": 1007749.2303 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 23.04, "high": 23.9, "low": 22.66, "close": 23.6, "volume": 54943.31, "close_time": 1736035199999, "quote_volume": 1268692.4098, "trades": 5561, "taker_buy_base": 26992.87, "taker_buy_quote": 623723.5418 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 23.64, "high": 25.78, "low": 22.68, "close": 25.41, "volume": 86910.6, "close_time": 1736121599999, "quote_volume": 2083899.6712, "trades": 8405, "taker_buy_base": 38772.59, "taker_buy_quote": 928398.6838 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 25.43, "high": 26.69, "low": 24.88, "close": 25.95, "volume": 165275.26, "close_time": 1736207999999, "quote_volume": 4290084.3172, "trades": 15605, "taker_buy_base": 87877.04, "taker_buy_quote": 2280671.5499 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 25.96, "high": 26.49, "low": 23.52, "close": 23.82, "volume": 139536.06, "close_time": 1736294399999, "quote_volume": 3461560.737, "trades": 14266, "taker_buy_base": 70967.46, "taker_buy_quote": 1763990.3746 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 23.79, "high": 24.64, "low": 20.47, "close": 21.86, "volume": 158622.04, "close_time": 1736380799999, "quote_volume": 3532258.8211, "trades": 17113, "taker_buy_base": 79787.07, "taker_buy_quote": 1778744.6455 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 21.84, "high": 22.2, "low": 20.77, "close": 21.06, "volume": 117506.54, "close_time": 1736467199999, "quote_volume": 2509035.4519, "trades": 12902, "taker_buy_base": 58753.29, "taker_buy_quote": 1254588.8131 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 21.1, "high": 21.83, "low": 20.69, "close": 21.56, "volume": 111099.58, "close_time": 1736553599999, "quote_volume": 2369515.5387, "trades": 12338, "taker_buy_base": 58032.21, "taker_buy_quote": 1238990.4997 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 21.58, "high": 21.91, "low": 20.86, "close": 21.33, "volume": 49850.34, "close_time": 1736639999999, "quote_volume": 1063737.9636, "trades": 5515, "taker_buy_base": 25888.56, "taker_buy_quote": 551857.3427 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 21.34, "high": 21.61, "low": 20.43, "close": 20.86, "volume": 35279.36, "close_time": 1736726399999, "quote_volume": 740958.523, "trades": 4417, "taker_buy_base": 17152.53, "taker_buy_quote": 360553.8226 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 20.85, "high": 21.43, "low": 18.51, "close": 20.11, "volume": 163352.33, "close_time": 1736812799999, "quote_volume": 3190145.5114, "trades": 16581, "taker_buy_base": 79236.98, "taker_buy_quote": 1548810.1383 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 20.17, "high": 21.23, "low": 20.01, "close": 21.14, "volume": 74816.95, "close_time": 1736899199999, "quote_volume": 1552400.3266, "trades": 8407, "taker_buy_base": 40090.77, "taker_buy_quote": 831616.6382 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 21.23, "high": 23.43, "low": 20.84, "close": 23.09, "volume": 126265.45, "close_time": 1736985599999, "quote_volume": 2786723.7391, "trades": 13477, "taker_buy_base": 69063.43, "taker_buy_quote": 1519980.2387 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 23.11, "high": 23.35, "low": 21.9, "close": 22.7, "volume": 94349.61, "close_time": 1737071999999, "quote_volume": 2146913.1656, "trades": 9789, "taker_buy_base": 46257.56, "taker_buy_quote": 1054157.057 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 22.76, "high": 26.03, "low": 22.73, "close": 24.75, "volume": 143523.53, "close_time": 1737158399999, "quote_volume": 3555299.5267, "trades": 15708, "taker_buy_base": 72938.41, "taker_buy_quote": 1808706.2807 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 24.8, "high": 25.11, "low": 23.23, "close": 23.87, "volume": 115153.69, "close_time": 1737244799999, "quote_volume": 2783159.5694, "trades": 13833, "taker_buy_base": 56719.54, "taker_buy_quote": 1370938.4562 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 23.89, "high": 24.26, "low": 20.22, "close": 20.69, "volume": 257768.93, "close_time": 1737331199999, "quote_volume": 5716004.1159, "trades": 30077, "taker_buy_base": 126066.49, "taker_buy_quote": 2795571.0168 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 20.65, "high": 23.97, "low": 19.77, "close": 21.56, "volume": 260856.0, "close_time": 1737417599999, "quote_volume": 5699644.8671, "trades": 26544, "taker_buy_base": 129907.15, "taker_buy_quote": 2854321.7492 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 21.58, "high": 23.19, "low": 20.1, "close": 22.8, "volume": 104896.51, "close_time": 1737503999999, "quote_volume": 2261966.0547, "trades": 9083, "taker_buy_base": 54698.29, "taker_buy_quote": 1179720.4297 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 22.8, "high": 23.1, "low": 21.25, "close": 21.44, "volume": 74640.21, "close_time": 1737590399999, "quote_volume": 1629860.1562, "trades": 5819, "taker_buy_base": 38540.28, "taker_buy_quote": 841852.7034 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 21.45, "high": 21.88, "low": 20.34, "close": 20.84, "volume": 108665.44, "close_time": 1737676799999, "quote_volume": 2278749.2896, "trades": 11093, "taker_buy_base": 57787.04, "taker_buy_quote": 1212204.7413 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 20.84, "high": 21.88, "low": 20.19, "close": 20.79, "volume": 86122.48, "close_time": 1737763199999, "quote_volume": 1827397.7462, "trades": 7426, "taker_buy_base": 45993.11, "taker_buy_quote": 975847.552 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 20.77, "high": 21.16, "low": 20.33, "close": 20.64, "volume": 47100.42, "close_time": 1737849599999, "quote_volume": 974375.3204, "trades": 4234, "taker_buy_base": 20988.24, "taker_buy_quote": 434945.8587 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 20.66, "high": 21.41, "low": 20.1, "close": 20.1, "volume": 72816.41, "close_time": 1737935999999, "quote_volume": 1518104.85, "trades": 6420, "taker_buy_base": 34259.5, "taker_buy_quote": 714258.9117 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 20.11, "high": 20.28, "low": 18.07, "close": 19.16, "volume": 283243.59, "close_time": 1738022399999, "quote_volume": 5349340.0358, "trades": 22972, "taker_buy_base": 137938.47, "taker_buy_quote": 2606084.749 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 19.17, "high": 19.42, "low": 17.31, "close": 17.61, "volume": 118717.8, "close_time": 1738108799999, "quote_volume": 2190018.1617, "trades": 8834, "taker_buy_base": 51340.75, "taker_buy_quote": 950846.4327 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 17.58, "high": 19.07, "low": 17.55, "close": 18.36, "volume": 141739.68, "close_time": 1738195199999, "quote_volume": 2601522.3493, "trades": 10738, "taker_buy_base": 70372.09, "taker_buy_quote": 1292869.7057 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 18.42, "high": 20.34, "low": 18.17, "close": 19.92, "volume": 112344.44, "close_time": 1738281599999, "quote_volume": 2211718.8471, "trades": 8141, "taker_buy_base": 57653.48, "taker_buy_quote": 1134085.5391 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 19.92, "high": 21.19, "low": 19.67, "close": 20.26, "volume": 163363.93, "close_time": 1738367999999, "quote_volume": 3344499.5486, "trades": 9869, "taker_buy_base": 76350.77, "taker_buy_quote": 1562868.2116 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 20.3, "high": 20.57, "low": 18.11, "close": 18.28, "volume": 125797.79, "close_time": 1738454399999, "quote_volume": 2417801.0584, "trades": 7266, "taker_buy_base": 62436.48, "taker_buy_quote": 1204436.5614 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 18.27, "high": 18.84, "low": 14.76, "close": 15.52, "volume": 345544.55, "close_time": 1738540799999, "quote_volume": 5753466.1333, "trades": 22138, "taker_buy_base": 157467.63, "taker_buy_quote": 2624046.704 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 15.53, "high": 16.3, "low": 10.78, "close": 16.07, "volume": 1014119.4, "close_time": 1738627199999, "quote_volume": 14293964.7909, "trades": 54037, "taker_buy_base": 484757.34, "taker_buy_quote": 6842254.5562 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 16.05, "high": 16.16, "low": 13.76, "close": 14.36, "volume": 339228.32, "close_time": 1738713599999, "quote_volume": 4913414.3852, "trades": 18226, "taker_buy_base": 158359.04, "taker_buy_quote": 2293877.4148 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 14.33, "high": 14.97, "low": 13.79, "close": 14.0, "volume": 135276.82, "close_time": 1738799999999, "quote_volume": 1945923.6655, "trades": 8588, "taker_buy_base": 65442.28, "taker_buy_quote": 941004.46 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 14.0, "high": 14.39, "low": 12.92, "close": 13.12, "volume": 205410.98, "close_time": 1738886399999, "quote_volume": 2799345.2494, "trades": 11849, "taker_buy_base": 95603.76, "taker_buy_quote": 1304249.9707 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 13.13, "high": 14.76, "low": 12.89, "close": 13.48, "volume": 199903.77, "close_time": 1738972799999, "quote_volume": 2762660.6738, "trades": 12493, "taker_buy_base": 104638.08, "taker_buy_quote": 1443982.7166 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 13.48, "high": 13.96, "low": 12.83, "close": 13.81, "volume": 110860.49, "close_time": 1739059199999, "quote_volume": 1477128.444, "trades": 6567, "taker_buy_base": 57580.22, "taker_buy_quote": 766963.9029 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 13.82, "high": 14.35, "low": 13.03, "close": 13.73, "volume": 134011.43, "close_time": 1739145599999, "quote_volume": 1836882.0254, "trades": 8057, "taker_buy_base": 68510.63, "taker_buy_quote": 939469.3338 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 13.72, "high": 15.14, "low": 13.4, "close": 14.56, "volume": 198721.1, "close_time": 1739231999999, "quote_volume": 2881941.0423, "trades": 13760, "taker_buy_base": 93277.1, "taker_buy_quote": 1353917.3795 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 14.56, "high": 15.62, "low": 14.03, "close": 14.24, "volume": 149052.56, "close_time": 1739318399999, "quote_volume": 2198172.4946, "trades": 9522, "taker_buy_base": 66289.88, "taker_buy_quote": 978762.9152 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 14.25, "high": 15.05, "low": 13.46, "close": 14.91, "volume": 219459.49, "close_time": 1739404799999, "quote_volume": 3107933.1731, "trades": 12503, "taker_buy_base": 101527.82, "taker_buy_quote": 1439437.7337 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 14.95, "high": 15.38, "low": 14.59, "close": 15.11, "volume": 115417.22, "close_time": 1739491199999, "quote_volume": 1731493.5906, "trades": 7665, "taker_buy_base": 57581.6, "taker_buy_quote": 864765.6828 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 15.15, "high": 15.85, "low": 14.92, "close": 15.37, "volume": 123065.84, "close_time": 1739577599999, "quote_volume": 1892964.4202, "trades": 8783, "taker_buy_base": 60470.65, "taker_buy_quote": 929839.2678 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 15.38, "high": 15.87, "low": 14.81, "close": 15.28, "volume": 83136.75, "close_time": 1739663999999, "quote_volume": 1269969.6218, "trades": 5792, "taker_buy_base": 41961.39, "taker_buy_quote": 640272.6841 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 15.29, "high": 15.36, "low": 14.56, "close": 14.91, "volume": 62144.28, "close_time": 1739750399999, "quote_volume": 931205.1637, "trades": 4254, "taker_buy_base": 30717.81, "taker_buy_quote": 460593.7711 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 14.9, "high": 16.24, "low": 14.7, "close": 14.96, "volume": 197895.21, "close_time": 1739836799999, "quote_volume": 3040029.2897, "trades": 12045, "taker_buy_base": 103348.9, "taker_buy_quote": 1585441.4157 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 14.96, "high": 14.98, "low": 13.25, "close": 13.89, "volume": 149841.27, "close_time": 1739923199999, "quote_volume": 2091074.0361, "trades": 10775, "taker_buy_base": 71450.38, "taker_buy_quote": 996745.2446 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 13.88, "high": 15.25, "low": 13.6, "close": 14.91, "volume": 111962.85, "close_time": 1740009599999, "quote_volume": 1636573.4739, "trades": 7738, "taker_buy_base": 49876.9, "taker_buy_quote": 729419.5806 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 14.91, "high": 15.87, "low": 14.77, "close": 15.7, "volume": 157605.85, "close_time": 1740095999999, "quote_volume": 2441996.9489, "trades": 10236, "taker_buy_base": 71834.7, "taker_buy_quote": 1114025.0645 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 15.72, "high": 16.85, "low": 15.0, "close": 15.24, "volume": 230067.79, "close_time": 1740182399999, "quote_volume": 3680959.7368, "trades": 16428, "taker_buy_base": 103696.4, "taker_buy_quote": 1660641.3445 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 15.24, "high": 15.68, "low": 15.05, "close": 15.29, "volume": 64981.31, "close_time": 1740268799999, "quote_volume": 995786.5055, "trades": 5261, "taker_buy_base": 26392.35, "taker_buy_quote": 404684.8219 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 15.28, "high": 16.15, "low": 15.21, "close": 16.13, "volume": 91099.35, "close_time": 1740355199999, "quote_volume": 1428663.1609, "trades": 7489, "taker_buy_base": 40247.38, "taker_buy_quote": 632492.0815 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 16.15, "high": 16.29, "low": 13.61, "close": 13.85, "volume": 250504.2, "close_time": 1740441599999, "quote_volume": 3697781.9338, "trades": 14024, "taker_buy_base": 114660.0, "taker_buy_quote": 1691656.8755 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 13.83, "high": 14.2, "low": 12.68, "close": 13.53, "volume": 296266.33, "close_time": 1740527999999, "quote_volume": 3939745.7052, "trades": 19838, "taker_buy_base": 145006.54, "taker_buy_quote": 1929463.6526 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 13.5, "high": 13.86, "low": 12.39, "close": 12.96, "volume": 179151.4, "close_time": 1740614399999, "quote_volume": 2356444.2474, "trades": 10820, "taker_buy_base": 82409.05, "taker_buy_quote": 1086620.7269 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 12.97, "high": 13.8, "low": 12.84, "close": 13.56, "volume": 120028.53, "close_time": 1740700799999, "quote_volume": 1614848.4683, "trades": 7494, "taker_buy_base": 55700.94, "taker_buy_quote": 749554.6531 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 13.56, "high": 13.61, "low": 12.08, "close": 13.31, "volume": 235535.32, "close_time": 1740787199999, "quote_volume": 2994461.3523, "trades": 13831, "taker_buy_base": 122103.08, "taker_buy_quote": 1554092.0801 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 13.3, "high": 13.5, "low": 12.57, "close": 13.03, "volume": 97692.69, "close_time": 1740873599999, "quote_volume": 1268100.968, "trades": 6639, "taker_buy_base": 49620.73, "taker_buy_quote": 644902.2167 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 13.03, "high": 14.42, "low": 12.57, "close": 14.33, "volume": 246562.78, "close_time": 1740959999999, "quote_volume": 3380245.1119, "trades": 14366, "taker_buy_base": 118449.15, "taker_buy_quote": 1626991.6149 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 14.35, "high": 14.38, "low": 11.77, "close": 11.97, "volume": 277857.79, "close_time": 1741046399999, "quote_volume": 3632295.4777, "trades": 17319, "taker_buy_base": 134765.36, "taker_buy_quote": 1766059.4655 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 11.95, "high": 12.02, "low": 10.06, "close": 11.08, "volume": 442498.77, "close_time": 1741132799999, "quote_volume": 4834583.179, "trades": 22178, "taker_buy_base": 207307.09, "taker_buy_quote": 2265378.131 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 11.08, "high": 12.15, "low": 10.87, "close": 12.08, "volume": 185959.43, "close_time": 1741219199999, "quote_volume": 2159687.5165, "trades": 8769, "taker_buy_base": 83701.84, "taker_buy_quote": 972736.3075 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 12.08, "high": 12.75, "low": 11.55, "close": 11.87, "volume": 171156.52, "close_time": 1741305599999, "quote_volume": 2071964.0456, "trades": 8931, "taker_buy_base": 82263.03, "taker_buy_quote": 996269.2628 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 11.88, "high": 12.15, "low": 11.25, "close": 11.47, "volume": 198467.94, "close_time": 1741391999999, "quote_volume": 2332166.3757, "trades": 12143, "taker_buy_base": 99120.8, "taker_buy_quote": 1164714.2354 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 11.49, "high": 11.49, "low": 10.92, "close": 11.27, "volume": 172225.47, "close_time": 1741478399999, "quote_volume": 1943544.8022, "trades": 10494, "taker_buy_base": 102801.29, "taker_buy_quote": 1162505.869 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 11.28, "high": 11.36, "low": 9.32, "close": 9.46, "volume": 308799.7, "close_time": 1741564799999, "quote_volume": 3114734.3608, "trades": 15535, "taker_buy_base": 144671.27, "taker_buy_quote": 1456888.7978 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 9.49, "high": 10.35, "low": 8.73, "close": 8.78, "volume": 381773.42, "close_time": 1741651199999, "quote_volume": 3653078.2621, "trades": 15934, "taker_buy_base": 196857.62, "taker_buy_quote": 1887453.101 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 8.78, "high": 9.56, "low": 8.13, "close": 9.1, "volume": 333856.61, "close_time": 1741737599999, "quote_volume": 3012396.7151, "trades": 14161, "taker_buy_base": 167082.36, "taker_buy_quote": 1510870.3603 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 9.11, "high": 10.03, "low": 8.83, "close": 9.67, "volume": 335190.46, "close_time": 1741823999999, "quote_volume": 3170181.2964, "trades": 17131, "taker_buy_base": 165613.85, "taker_buy_quote": 1567554.757 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 9.66, "high": 9.72, "low": 8.92, "close": 9.26, "volume": 180420.88, "close_time": 1741910399999, "quote_volume": 1674292.143, "trades": 11453, "taker_buy_base": 85714.0, "taker_buy_quote": 796046.9876 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 9.27, "high": 10.31, "low": 9.24, "close": 9.95, "volume": 196279.1, "close_time": 1741996799999, "quote_volume": 1943702.6275, "trades": 10097, "taker_buy_base": 105309.83, "taker_buy_quote": 1043909.1063 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 9.97, "high": 10.41, "low": 9.89, "close": 10.17, "volume": 137137.33, "close_time": 1742083199999, "quote_volume": 1392413.4986, "trades": 6331, "taker_buy_base": 69496.19, "taker_buy_quote": 706018.8953 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 10.19, "high": 10.26, "low": 9.48, "close": 9.59, "volume": 181047.05, "close_time": 1742169599999, "quote_volume": 1766795.6303, "trades": 8552, "taker_buy_base": 89042.63, "taker_buy_quote": 868362.9843 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 9.58, "high": 10.31, "low": 9.58, "close": 9.97, "volume": 197523.77, "close_time": 1742255999999, "quote_volume": 1958250.9564, "trades": 9771, "taker_buy_base": 102943.7, "taker_buy_quote": 1020300.97 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 9.97, "high": 9.98, "low": 9.27, "close": 9.66, "volume": 194864.69, "close_time": 1742342399999, "quote_volume": 1869686.6026, "trades": 8353, "taker_buy_base": 89011.57, "taker_buy_quote": 854281.5795 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 9.65, "high": 10.29, "low": 9.56, "close": 10.23, "volume": 324195.73, "close_time": 1742428799999, "quote_volume": 3231778.4635, "trades": 17625, "taker_buy_base": 161394.07, "taker_buy_quote": 1609091.0947 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 10.24, "high": 10.34, "low": 9.68, "close": 9.9, "volume": 232276.88, "close_time": 1742515199999, "quote_volume": 2302427.9706, "trades": 12848, "taker_buy_base": 112224.9, "taker_buy_quote": 1112138.5971 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 9.89, "high": 10.12, "low": 9.42, "close": 9.69, "volume": 131598.16, "close_time": 1742601599999, "quote_volume": 1276251.8344, "trades": 7712, "taker_buy_base": 65222.35, "taker_buy_quote": 632546.7022 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 9.68, "high": 10.05, "low": 9.61, "close": 9.91, "volume": 87326.54, "close_time": 1742687999999, "quote_volume": 862101.3186, "trades": 4440, "taker_buy_base": 44590.94, "taker_buy_quote": 440187.1545 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 9.9, "high": 10.1, "low": 9.61, "close": 9.96, "volume": 84597.99, "close_time": 1742774399999, "quote_volume": 835681.0124, "trades": 4563, "taker_buy_base": 41394.92, "taker_buy_quote": 409473.5355 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 9.95, "high": 10.68, "low": 9.79, "close": 10.51, "volume": 226526.31, "close_time": 1742860799999, "quote_volume": 2364662.7868, "trades": 11057, "taker_buy_base": 114675.27, "taker_buy_quote": 1196869.6373 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 10.5, "high": 10.82, "low": 10.24, "close": 10.66, "volume": 183852.97, "close_time": 1742947199999, "quote_volume": 1948313.3612, "trades": 9581, "taker_buy_base": 93548.27, "taker_buy_quote": 991862.3696 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 10.66, "high": 11.12, "low": 10.46, "close": 10.52, "volume": 316584.61, "close_time": 1743033599999, "quote_volume": 3421772.3883, "trades": 13971, "taker_buy_base": 161438.14, "taker_buy_quote": 1746463.8034 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 10.52, "high": 10.71, "low": 10.24, "close": 10.33, "volume": 267551.99, "close_time": 1743119999999, "quote_volume": 2791363.4162, "trades": 9358, "taker_buy_base": 127673.55, "taker_buy_quote": 1335305.8043 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 10.31, "high": 10.7, "low": 9.13, "close": 9.23, "volume": 353672.03, "close_time": 1743206399999, "quote_volume": 3394557.3654, "trades": 13590, "taker_buy_base": 167834.55, "taker_buy_quote": 1610438.6739 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 9.23, "high": 9.29, "low": 8.54, "close": 8.66, "volume": 184156.51, "close_time": 1743292799999, "quote_volume": 1635363.9829, "trades": 7633, "taker_buy_base": 99281.55, "taker_buy_quote": 882969.6896 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 8.65, "high": 9.04, "low": 8.5, "close": 8.67, "volume": 152126.82, "close_time": 1743379199999, "quote_volume": 1341746.7521, "trades": 6244, "taker_buy_base": 79717.92, "taker_buy_quote": 704123.5953 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 8.7, "high": 8.87, "low": 8.36, "close": 8.72, "volume": 157019.98, "close_time": 1743465599999, "quote_volume": 1363140.1392, "trades": 6353, "taker_buy_base": 76260.39, "taker_buy_quote": 662729.1013 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 8.71, "high": 9.17, "low": 8.65, "close": 8.95, "volume": 235977.8, "close_time": 1743551999999, "quote_volume": 2115258.9022, "trades": 9996, "taker_buy_base": 120573.84, "taker_buy_quote": 1080866.5804 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 8.95, "high": 9.14, "low": 8.19, "close": 8.34, "volume": 348257.76, "close_time": 1743638399999, "quote_volume": 3049926.6287, "trades": 14184, "taker_buy_base": 163792.71, "taker_buy_quote": 1437181.4397 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 8.34, "high": 8.71, "low": 7.96, "close": 8.39, "volume": 263240.37, "close_time": 1743724799999, "quote_volume": 2178836.2255, "trades": 9975, "taker_buy_base": 119001.67, "taker_buy_quote": 986453.8644 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 8.4, "high": 8.62, "low": 8.01, "close": 8.31, "volume": 318195.29, "close_time": 1743811199999, "quote_volume": 2643654.185, "trades": 10244, "taker_buy_base": 166909.27, "taker_buy_quote": 1388808.0732 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 8.31, "high": 8.39, "low": 8.08, "close": 8.26, "volume": 180089.87, "close_time": 1743897599999, "quote_volume": 1480471.1254, "trades": 5818, "taker_buy_base": 90245.4, "taker_buy_quote": 742323.869 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 8.26, "high": 8.28, "low": 6.92, "close": 7.06, "volume": 568296.75, "close_time": 1743983999999, "quote_volume": 4258041.2735, "trades": 15899, "taker_buy_base": 252732.28, "taker_buy_quote": 1893658.8696 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 7.06, "high": 7.63, "low": 6.33, "close": 7.25, "volume": 1120710.21, "close_time": 1744070399999, "quote_volume": 7790021.8219, "trades": 33865, "taker_buy_base": 532127.82, "taker_buy_quote": 3700253.2267 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 7.25, "high": 7.52, "low": 6.91, "close": 6.95, "volume": 313890.78, "close_time": 1744156799999, "quote_volume": 2256058.2552, "trades": 10180, "taker_buy_base": 153187.66, "taker_buy_quote": 1101841.1877 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 6.94, "high": 8.16, "low": 6.76, "close": 7.99, "volume": 673884.2, "close_time": 1744243199999, "quote_volume": 5060834.642, "trades": 19506, "taker_buy_base": 324099.98, "taker_buy_quote": 2427659.6911 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 7.98, "high": 8.07, "low": 7.56, "close": 7.82, "volume": 313046.34, "close_time": 1744329599999, "quote_volume": 2445814.1591, "trades": 9833, "taker_buy_base": 130875.1, "taker_buy_quote": 1023760.9382 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.81, "high": 8.41, "low": 7.81, "close": 8.25, "volume": 300225.37, "close_time": 1744415999999, "quote_volume": 2447655.7181, "trades": 10912, "taker_buy_base": 166392.25, "taker_buy_quote": 1357513.4917 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.23, "high": 8.56, "low": 8.12, "close": 8.39, "volume": 214316.06, "close_time": 1744502399999, "quote_volume": 1784787.4687, "trades": 7392, "taker_buy_base": 110280.77, "taker_buy_quote": 918968.925 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.41, "high": 8.53, "low": 7.9, "close": 8.01, "volume": 343211.34, "close_time": 1744588799999, "quote_volume": 2819863.5223, "trades": 10471, "taker_buy_base": 161499.05, "taker_buy_quote": 1329746.2474 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 7.99, "high": 8.4, "low": 7.97, "close": 8.0, "volume": 310851.14, "close_time": 1744675199999, "quote_volume": 2543414.5196, "trades": 10964, "taker_buy_base": 149266.07, "taker_buy_quote": 1221845.9488 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 7.99, "high": 8.14, "low": 7.68, "close": 7.72, "volume": 275353.1, "close_time": 1744761599999, "quote_volume": 2184170.5167, "trades": 10000, "taker_buy_base": 128923.18, "taker_buy_quote": 1021759.2957 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7.72, "high": 7.87, "low": 7.47, "close": 7.67, "volume": 236513.05, "close_time": 1744847999999, "quote_volume": 1820658.8323, "trades": 8330, "taker_buy_base": 112501.8, "taker_buy_quote": 866524.7814 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.68, "high": 7.88, "low": 7.49, "close": 7.73, "volume": 237270.78, "close_time": 1744934399999, "quote_volume": 1838394.9895, "trades": 8192, "taker_buy_base": 130077.7, "taker_buy_quote": 1008607.7546 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.73, "high": 8.07, "low": 7.66, "close": 7.9, "volume": 190306.98, "close_time": 1745020799999, "quote_volume": 1504539.6611, "trades": 5943, "taker_buy_base": 101165.3, "taker_buy_quote": 800432.7486 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.89, "high": 8.41, "low": 7.86, "close": 8.37, "volume": 231644.53, "close_time": 1745107199999, "quote_volume": 1901013.6371, "trades": 7119, "taker_buy_base": 122712.55, "taker_buy_quote": 1006480.7754 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.36, "high": 8.61, "low": 8.21, "close": 8.53, "volume": 326334.3, "close_time": 1745193599999, "quote_volume": 2732426.4022, "trades": 10608, "taker_buy_base": 181302.98, "taker_buy_quote": 1517581.7664 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.53, "high": 9.09, "low": 8.5, "close": 8.6, "volume": 371759.2, "close_time": 1745279999999, "quote_volume": 3270521.8074, "trades": 15660, "taker_buy_base": 188043.42, "taker_buy_quote": 1654023.9154 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.6, "high": 9.46, "low": 8.36, "close": 9.4, "volume": 403938.13, "close_time": 1745366399999, "quote_volume": 3599357.9518, "trades": 20788, "taker_buy_base": 199865.93, "taker_buy_quote": 1784546.8607 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.4, "high": 9.72, "low": 9.28, "close": 9.52, "volume": 372127.07, "close_time": 1745452799999, "quote_volume": 3531122.0301, "trades": 26264, "taker_buy_base": 177335.06, "taker_buy_quote": 1685083.6182 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.53, "high": 10.25, "low": 9.09, "close": 10.1, "volume": 404455.1, "close_time": 1745539199999, "quote_volume": 3966478.681, "trades": 26256, "taker_buy_base": 193148.44, "taker_buy_quote": 1892496.7213 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 10.1, "high": 10.39, "low": 9.92, "close": 10.02, "volume": 287808.43, "close_time": 1745625599999, "quote_volume": 2922594.9846, "trades": 20965, "taker_buy_base": 132263.9, "taker_buy_quote": 1344361.7488 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 10.02, "high": 10.55, "low": 10.02, "close": 10.3, "volume": 230605.56, "close_time": 1745711999999, "quote_volume": 2371520.4387, "trades": 18255, "taker_buy_base": 118678.56, "taker_buy_quote": 1220182.3698 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 10.33, "high": 10.4, "low": 9.67, "close": 9.68, "volume": 185621.32, "close_time": 1745798399999, "quote_volume": 1848199.8457, "trades": 13061, "taker_buy_base": 85448.78, "taker_buy_quote": 851255.6576 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.68, "high": 10.23, "low": 9.47, "close": 9.99, "volume": 273359.21, "close_time": 1745884799999, "quote_volume": 2718659.0703, "trades": 23190, "taker_buy_base": 123898.23, "taker_buy_quote": 1235195.6277 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.99, "high": 10.13, "low": 9.41, "close": 9.57, "volume": 180860.8, "close_time": 1745971199999, "quote_volume": 1785125.8756, "trades": 12423, "taker_buy_base": 87986.77, "taker_buy_quote": 868433.395 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 9.57, "high": 9.76, "low": 9.16, "close": 9.64, "volume": 164257.82, "close_time": 1746057599999, "quote_volume": 1567389.5782, "trades": 19920, "taker_buy_base": 81712.41, "taker_buy_quote": 781514.9639 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 9.65, "high": 10.63, "low": 9.65, "close": 10.16, "volume": 334105.02, "close_time": 1746143999999, "quote_volume": 3438433.4401, "trades": 20069, "taker_buy_base": 176372.51, "taker_buy_quote": 1815842.9251 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 10.16, "high": 10.6, "low": 10.08, "close": 10.29, "volume": 161673.35, "close_time": 1746230399999, "quote_volume": 1669209.812, "trades": 12476, "taker_buy_base": 83252.43, "taker_buy_quote": 859569.9008 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 10.26, "high": 10.28, "low": 9.62, "close": 9.64, "volume": 117545.05, "close_time": 1746316799999, "quote_volume": 1157030.9024, "trades": 7162, "taker_buy_base": 52795.55, "taker_buy_quote": 518371.6673 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 9.64, "high": 9.71, "low": 9.23, "close": 9.27, "volume": 74132.62, "close_time": 1746403199999, "quote_volume": 699198.9285, "trades": 6441, "taker_buy_base": 36056.99, "taker_buy_quote": 340354.3276 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 9.28, "high": 9.73, "low": 9.18, "close": 9.34, "volume": 132159.09, "close_time": 1746489599999, "quote_volume": 1245112.7626, "trades": 12671, "taker_buy_base": 64969.33, "taker_buy_quote": 613411.9776 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 9.33, "high": 9.38, "low": 8.85, "close": 9.23, "volume": 133888.06, "close_time": 1746575999999, "quote_volume": 1222651.487, "trades": 13858, "taker_buy_base": 66048.87, "taker_buy_quote": 603885.108 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 9.24, "high": 9.68, "low": 9.2, "close": 9.56, "volume": 187274.32, "close_time": 1746662399999, "quote_volume": 1771894.4892, "trades": 14756, "taker_buy_base": 98876.79, "taker_buy_quote": 935884.1304 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 9.56, "high": 11.27, "low": 9.51, "close": 11.19, "volume": 402380.16, "close_time": 1746748799999, "quote_volume": 4245588.8825, "trades": 25988, "taker_buy_base": 211946.18, "taker_buy_quote": 2237209.4367 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 11.19, "high": 12.19, "low": 11.08, "close": 11.8, "volume": 366661.91, "close_time": 1746835199999, "quote_volume": 4290088.2998, "trades": 27641, "taker_buy_base": 184857.4, "taker_buy_quote": 2164355.1195 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 11.8, "high": 13.57, "low": 11.69, "close": 13.45, "volume": 300852.14, "close_time": 1746921599999, "quote_volume": 3801124.9363, "trades": 24092, "taker_buy_base": 157053.27, "taker_buy_quote": 1981275.9265 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 13.44, "high": 13.51, "low": 12.65, "close": 13.16, "volume": 261390.5, "close_time": 1747007999999, "quote_volume": 3408210.2941, "trades": 20176, "taker_buy_base": 136027.54, "taker_buy_quote": 1774372.8652 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.17, "high": 14.34, "low": 12.89, "close": 13.77, "volume": 438729.79, "close_time": 1747094399999, "quote_volume": 5960906.9662, "trades": 36179, "taker_buy_base": 221143.4, "taker_buy_quote": 3013291.1563 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.77, "high": 14.05, "low": 12.84, "close": 13.69, "volume": 278552.7, "close_time": 1747180799999, "quote_volume": 3747672.3797, "trades": 20068, "taker_buy_base": 149051.67, "taker_buy_quote": 2008519.3992 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.69, "high": 14.0, "low": 13.09, "close": 13.23, "volume": 235678.74, "close_time": 1747267199999, "quote_volume": 3182876.9871, "trades": 17834, "taker_buy_base": 123772.3, "taker_buy_quote": 1672799.8854 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.23, "high": 13.37, "low": 11.96, "close": 12.26, "volume": 260304.58, "close_time": 1747353599999, "quote_volume": 3264796.884, "trades": 20556, "taker_buy_base": 128753.02, "taker_buy_quote": 1616171.6286 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.27, "high": 12.64, "low": 11.87, "close": 11.95, "volume": 145045.59, "close_time": 1747439999999, "quote_volume": 1790722.1593, "trades": 11855, "taker_buy_base": 75330.19, "taker_buy_quote": 929152.3021 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 11.96, "high": 11.99, "low": 11.36, "close": 11.6, "volume": 149130.93, "close_time": 1747526399999, "quote_volume": 1733155.9959, "trades": 12320, "taker_buy_base": 69553.51, "taker_buy_quote": 808878.5971 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 11.61, "high": 12.69, "low": 11.38, "close": 12.35, "volume": 266712.9, "close_time": 1747612799999, "quote_volume": 3208638.8402, "trades": 20018, "taker_buy_base": 142231.93, "taker_buy_quote": 1715474.2684 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 12.37, "high": 12.49, "low": 11.19, "close": 11.81, "volume": 246477.07, "close_time": 1747699199999, "quote_volume": 2878819.2158, "trades": 27139, "taker_buy_base": 122162.24, "taker_buy_quote": 1426857.9519 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 11.81, "high": 12.31, "low": 11.59, "close": 12.13, "volume": 230209.99, "close_time": 1747785599999, "quote_volume": 2760933.732, "trades": 22112, "taker_buy_base": 111916.38, "taker_buy_quote": 1342778.6376 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 12.13, "high": 12.84, "low": 11.86, "close": 12.4, "volume": 331349.1, "close_time": 1747871999999, "quote_volume": 4055622.4398, "trades": 32485, "taker_buy_base": 163644.72, "taker_buy_quote": 2006211.0528 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 12.4, "high": 14.38, "low": 12.38, "close": 14.06, "volume": 447214.91, "close_time": 1747958399999, "quote_volume": 6069247.0936, "trades": 37737, "taker_buy_base": 228976.43, "taker_buy_quote": 3105366.1098 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.06, "high": 14.94, "low": 12.79, "close": 12.91, "volume": 678458.12, "close_time": 1748044799999, "quote_volume": 9410317.1782, "trades": 42753, "taker_buy_base": 319804.16, "taker_buy_quote": 4442374.5932 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.92, "high": 13.87, "low": 12.86, "close": 13.32, "volume": 249694.43, "close_time": 1748131199999, "quote_volume": 3372734.4753, "trades": 17775, "taker_buy_base": 130363.42, "taker_buy_quote": 1760086.3015 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 13.32, "high": 13.38, "low": 12.36, "close": 13.11, "volume": 239258.2, "close_time": 1748217599999, "quote_volume": 3068864.7396, "trades": 15689, "taker_buy_base": 115565.02, "taker_buy_quote": 1482866.6069 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 13.11, "high": 14.28, "low": 13.09, "close": 13.76, "volume": 347143.29, "close_time": 1748303999999, "quote_volume": 4771882.6826, "trades": 22647, "taker_buy_base": 178286.26, "taker_buy_quote": 2450042.2349 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 13.75, "high": 15.1, "low": 13.38, "close": 14.66, "volume": 529657.92, "close_time": 1748390399999, "quote_volume": 7740327.4464, "trades": 33280, "taker_buy_base": 257802.05, "taker_buy_quote": 3761544.9574 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 14.66, "high": 15.49, "low": 14.42, "close": 15.02, "volume": 476752.67, "close_time": 1748476799999, "quote_volume": 7144688.5142, "trades": 31585, "taker_buy_base": 230707.25, "taker_buy_quote": 3459606.7173 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.03, "high": 15.3, "low": 13.8, "close": 13.91, "volume": 326123.96, "close_time": 1748563199999, "quote_volume": 4712082.6592, "trades": 22476, "taker_buy_base": 153625.5, "taker_buy_quote": 2220664.813 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 13.92, "high": 14.45, "low": 12.15, "close": 12.2, "volume": 651604.94, "close_time": 1748649599999, "quote_volume": 8861194.2985, "trades": 51125, "taker_buy_base": 288332.37, "taker_buy_quote": 3932154.8677 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 12.2, "high": 12.48, "low": 11.59, "close": 12.11, "volume": 435706.73, "close_time": 1748735999999, "quote_volume": 5247761.7478, "trades": 36785, "taker_buy_base": 208858.4, "taker_buy_quote": 2516442.094 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 12.12, "high": 12.27, "low": 11.54, "close": 12.14, "volume": 195481.64, "close_time": 1748822399999, "quote_volume": 2335451.9085, "trades": 12095, "taker_buy_base": 89955.3, "taker_buy_quote": 1075585.2502 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 12.15, "high": 12.59, "low": 11.56, "close": 12.42, "volume": 245562.49, "close_time": 1748908799999, "quote_volume": 2941094.2778, "trades": 17822, "taker_buy_base": 129791.4, "taker_buy_quote": 1555770.1674 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 12.42, "high": 13.13, "low": 12.14, "close": 12.49, "volume": 312274.8, "close_time": 1748995199999, "quote_volume": 3956713.1608, "trades": 17354, "taker_buy_base": 151220.27, "taker_buy_quote": 1919137.022 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 12.5, "high": 13.14, "low": 12.01, "close": 12.03, "volume": 268927.85, "close_time": 1749081599999, "quote_volume": 3432693.7576, "trades": 16481, "taker_buy_base": 126427.15, "taker_buy_quote": 1613029.3252 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 12.04, "high": 12.52, "low": 11.17, "close": 11.3, "volume": 483474.94, "close_time": 1749167999999, "quote_volume": 5735251.0989, "trades": 27215, "taker_buy_base": 222285.43, "taker_buy_quote": 2640481.8332 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 11.31, "high": 12.31, "low": 11.19, "close": 11.91, "volume": 249954.61, "close_time": 1749254399999, "quote_volume": 2964171.1014, "trades": 17118, "taker_buy_base": 126617.29, "taker_buy_quote": 1504102.4482 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 11.91, "high": 13.2, "low": 11.89, "close": 13.09, "volume": 203687.74, "close_time": 1749340799999, "quote_volume": 2589319.9375, "trades": 13985, "taker_buy_base": 102625.7, "taker_buy_quote": 1305911.2374 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.08, "high": 13.69, "low": 12.78, "close": 13.27, "volume": 242152.07, "close_time": 1749427199999, "quote_volume": 3217621.6512, "trades": 15479, "taker_buy_base": 124965.22, "taker_buy_quote": 1660398.2647 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.28, "high": 14.03, "low": 12.9, "close": 13.77, "volume": 242066.99, "close_time": 1749513599999, "quote_volume": 3269043.8351, "trades": 19304, "taker_buy_base": 119500.31, "taker_buy_quote": 1617479.4434 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 13.78, "high": 14.33, "low": 13.46, "close": 14.05, "volume": 308885.4, "close_time": 1749599999999, "quote_volume": 4285001.2713, "trades": 20832, "taker_buy_base": 160482.93, "taker_buy_quote": 2226874.755 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 14.04, "high": 14.08, "low": 13.16, "close": 13.27, "volume": 299254.88, "close_time": 1749686399999, "quote_volume": 4092430.7866, "trades": 20099, "taker_buy_base": 136514.82, "taker_buy_quote": 1870956.771 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 13.27, "high": 13.28, "low": 12.29, "close": 12.29, "volume": 239404.72, "close_time": 1749772799999, "quote_volume": 3085660.9593, "trades": 17179, "taker_buy_base": 118073.24, "taker_buy_quote": 1526757.1329 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 12.29, "high": 12.29, "low": 11.23, "close": 11.77, "volume": 477097.45, "close_time": 1749859199999, "quote_volume": 5535975.0231, "trades": 27641, "taker_buy_base": 229057.19, "taker_buy_quote": 2653763.9906 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 11.77, "high": 11.95, "low": 11.26, "close": 11.45, "volume": 143080.52, "close_time": 1749945599999, "quote_volume": 1658234.6978, "trades": 11179, "taker_buy_base": 69690.77, "taker_buy_quote": 807747.9251 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 11.46, "high": 11.66, "low": 10.97, "close": 11.44, "volume": 169183.65, "close_time": 1750031999999, "quote_volume": 1918480.5946, "trades": 12064, "taker_buy_base": 85735.74, "taker_buy_quote": 973253.6069 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 11.44, "high": 12.37, "low": 11.19, "close": 11.6, "volume": 397579.65, "close_time": 1750118399999, "quote_volume": 4737706.55, "trades": 24366, "taker_buy_base": 191138.61, "taker_buy_quote": 2279291.6499 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 11.59, "high": 11.86, "low": 10.82, "close": 10.96, "volume": 385772.65, "close_time": 1750204799999, "quote_volume": 4370368.5473, "trades": 25193, "taker_buy_base": 191239.42, "taker_buy_quote": 2172814.7547 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 10.98, "high": 11.51, "low": 10.41, "close": 11.41, "volume": 295780.12, "close_time": 1750291199999, "quote_volume": 3227634.9254, "trades": 22598, "taker_buy_base": 156084.04, "taker_buy_quote": 1703833.7996 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 11.41, "high": 11.72, "low": 11.14, "close": 11.41, "volume": 210105.91, "close_time": 1750377599999, "quote_volume": 2401473.9735, "trades": 14764, "taker_buy_base": 110003.96, "taker_buy_quote": 1257292.4333 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 11.42, "high": 11.68, "low": 10.64, "close": 10.92, "volume": 325343.76, "close_time": 1750463999999, "quote_volume": 3638836.0356, "trades": 18592, "taker_buy_base": 147943.53, "taker_buy_quote": 1655414.586 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 10.92, "high": 11.25, "low": 9.83, "close": 10.1, "volume": 343562.51, "close_time": 1750550399999, "quote_volume": 3591496.5354, "trades": 17204, "taker_buy_base": 160643.38, "taker_buy_quote": 1685482.3653 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 10.12, "high": 10.28, "low": 8.96, "close": 9.71, "volume": 602656.64, "close_time": 1750636799999, "quote_volume": 5731368.4415, "trades": 31277, "taker_buy_base": 307304.89, "taker_buy_quote": 2916845.0605 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 9.71, "high": 11.03, "low": 9.44, "close": 10.89, "volume": 525307.83, "close_time": 1750723199999, "quote_volume": 5331339.8759, "trades": 28198, "taker_buy_base": 279117.86, "taker_buy_quote": 2830957.7983 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 10.9, "high": 12.02, "low": 10.89, "close": 11.59, "volume": 486750.58, "close_time": 1750809599999, "quote_volume": 5633580.449, "trades": 24341, "taker_buy_base": 243465.89, "taker_buy_quote": 2817626.6739 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 11.59, "high": 11.61, "low": 10.96, "close": 11.11, "volume": 308939.11, "close_time": 1750895999999, "quote_volume": 3488110.1631, "trades": 17116, "taker_buy_base": 161424.06, "taker_buy_quote": 1821869.0521 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 11.1, "high": 11.59, "low": 10.62, "close": 10.64, "volume": 334359.67, "close_time": 1750982399999, "quote_volume": 3668609.9618, "trades": 18149, "taker_buy_base": 184650.4, "taker_buy_quote": 2024116.5668 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 10.64, "high": 10.91, "low": 10.35, "close": 10.53, "volume": 258825.89, "close_time": 1751068799999, "quote_volume": 2749663.2454, "trades": 15508, "taker_buy_base": 109509.56, "taker_buy_quote": 1163327.3903 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 10.53, "high": 11.07, "low": 10.39, "close": 10.99, "volume": 144492.71, "close_time": 1751155199999, "quote_volume": 1537314.658, "trades": 7785, "taker_buy_base": 69601.55, "taker_buy_quote": 741140.7634 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 10.99, "high": 11.66, "low": 10.69, "close": 11.44, "volume": 174832.48, "close_time": 1751241599999, "quote_volume": 1935122.6782, "trades": 9579, "taker_buy_base": 89086.23, "taker_buy_quote": 987561.4836 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 11.44, "high": 11.52, "low": 10.71, "close": 10.77, "volume": 237049.82, "close_time": 1751327999999, "quote_volume": 2599259.42, "trades": 12240, "taker_buy_base": 108050.46, "taker_buy_quote": 1185914.5241 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 10.77, "high": 10.83, "low": 10.12, "close": 10.17, "volume": 185339.38, "close_time": 1751414399999, "quote_volume": 1929464.9684, "trades": 9656, "taker_buy_base": 81746.28, "taker_buy_quote": 850449.7325 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 10.17, "high": 11.52, "low": 10.08, "close": 11.35, "volume": 319812.6, "close_time": 1751500799999, "quote_volume": 3485564.2748, "trades": 16862, "taker_buy_base": 184058.89, "taker_buy_quote": 2003580.7913 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 11.35, "high": 12.08, "low": 11.28, "close": 11.54, "volume": 317429.96, "close_time": 1751587199999, "quote_volume": 3702104.5983, "trades": 16437, "taker_buy_base": 154655.11, "taker_buy_quote": 1809272.8134 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 11.54, "high": 11.71, "low": 10.75, "close": 10.77, "volume": 124137.36, "close_time": 1751673599999, "quote_volume": 1372814.6304, "trades": 8471, "taker_buy_base": 54292.15, "taker_buy_quote": 600488.2615 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 10.78, "high": 11.06, "low": 10.4, "close": 10.59, "volume": 102442.24, "close_time": 1751759999999, "quote_volume": 1094256.4105, "trades": 6816, "taker_buy_base": 38943.54, "taker_buy_quote": 416008.3981 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 10.6, "high": 11.03, "low": 10.48, "close": 10.63, "volume": 186223.96, "close_time": 1751846399999, "quote_volume": 2003896.7064, "trades": 10908, "taker_buy_base": 90921.02, "taker_buy_quote": 979069.0086 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 10.64, "high": 10.72, "low": 10.31, "close": 10.51, "volume": 161114.55, "close_time": 1751932799999, "quote_volume": 1694959.6147, "trades": 9328, "taker_buy_base": 71644.77, "taker_buy_quote": 753143.4203 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 10.51, "high": 10.79, "low": 10.25, "close": 10.42, "volume": 195498.21, "close_time": 1752019199999, "quote_volume": 2047564.9546, "trades": 10181, "taker_buy_base": 94288.77, "taker_buy_quote": 987775.407 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 10.42, "high": 11.09, "low": 10.29, "close": 11.0, "volume": 342389.06, "close_time": 1752105599999, "quote_volume": 3663864.9487, "trades": 15154, "taker_buy_base": 182299.62, "taker_buy_quote": 1954234.0271 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 11.02, "high": 12.18, "low": 10.83, "close": 12.1, "volume": 302077.75, "close_time": 1752191999999, "quote_volume": 3424107.9623, "trades": 16519, "taker_buy_base": 170678.07, "taker_buy_quote": 1940765.37 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 12.13, "high": 13.16, "low": 11.85, "close": 12.36, "volume": 422984.82, "close_time": 1752278399999, "quote_volume": 5361824.699, "trades": 25855, "taker_buy_base": 223974.65, "taker_buy_quote": 2839606.6929 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 12.37, "high": 12.84, "low": 11.95, "close": 12.28, "volume": 230917.83, "close_time": 1752364799999, "quote_volume": 2865016.9925, "trades": 15502, "taker_buy_base": 120975.67, "taker_buy_quote": 1503553.6476 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 12.29, "high": 12.78, "low": 12.24, "close": 12.41, "volume": 183569.56, "close_time": 1752451199999, "quote_volume": 2297541.6232, "trades": 11979, "taker_buy_base": 92092.84, "taker_buy_quote": 1153070.3312 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 12.43, "high": 13.1, "low": 12.09, "close": 12.39, "volume": 304146.33, "close_time": 1752537599999, "quote_volume": 3847332.7008, "trades": 19792, "taker_buy_base": 153091.06, "taker_buy_quote": 1941914.33 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 12.37, "high": 13.44, "low": 11.94, "close": 13.43, "volume": 399473.97, "close_time": 1752623999999, "quote_volume": 5081312.922, "trades": 21704, "taker_buy_base": 227941.33, "taker_buy_quote": 2917122.2861 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 13.42, "high": 14.05, "low": 13.04, "close": 13.55, "volume": 319630.46, "close_time": 1752710399999, "quote_volume": 4294395.3492, "trades": 19389, "taker_buy_base": 162641.04, "taker_buy_quote": 2188264.0544 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 13.55, "high": 14.24, "low": 13.1, "close": 14.03, "volume": 526279.72, "close_time": 1752796799999, "quote_volume": 7269940.7081, "trades": 30341, "taker_buy_base": 255080.99, "taker_buy_quote": 3532010.8394 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 14.04, "high": 14.78, "low": 13.31, "close": 13.67, "volume": 421424.93, "close_time": 1752883199999, "quote_volume": 5959117.3495, "trades": 29355, "taker_buy_base": 192860.13, "taker_buy_quote": 2732888.9108 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 13.68, "high": 14.25, "low": 13.29, "close": 14.17, "volume": 196517.62, "close_time": 1752969599999, "quote_volume": 2719500.8552, "trades": 13711, "taker_buy_base": 91744.79, "taker_buy_quote": 1273796.8414 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 14.19, "high": 15.31, "low": 14.04, "close": 14.99, "volume": 319532.35, "close_time": 1753055999999, "quote_volume": 4739233.5999, "trades": 20177, "taker_buy_base": 159550.18, "taker_buy_quote": 2366964.0546 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 14.98, "high": 15.71, "low": 14.72, "close": 15.14, "volume": 394256.54, "close_time": 1753142399999, "quote_volume": 5999134.0888, "trades": 23229, "taker_buy_base": 185002.08, "taker_buy_quote": 2818410.5587 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 15.15, "high": 15.43, "low": 14.22, "close": 15.25, "volume": 417374.89, "close_time": 1753228799999, "quote_volume": 6190964.5435, "trades": 29481, "taker_buy_base": 196548.81, "taker_buy_quote": 2920912.6279 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 15.25, "high": 15.25, "low": 13.37, "close": 13.81, "volume": 479224.18, "close_time": 1753315199999, "quote_volume": 6792343.9419, "trades": 29513, "taker_buy_base": 201925.74, "taker_buy_quote": 2855706.7097 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 13.82, "high": 14.08, "low": 12.85, "close": 13.56, "volume": 449204.47, "close_time": 1753401599999, "quote_volume": 6114398.6539, "trades": 27195, "taker_buy_base": 201810.72, "taker_buy_quote": 2752117.8847 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 13.57, "high": 14.04, "low": 13.06, "close": 13.98, "volume": 336615.73, "close_time": 1753487999999, "quote_volume": 4539675.8242, "trades": 23284, "taker_buy_base": 169578.93, "taker_buy_quote": 2291628.0408 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 13.99, "high": 15.15, "low": 13.95, "close": 14.99, "volume": 319856.02, "close_time": 1753574399999, "quote_volume": 4659853.4612, "trades": 19209, "taker_buy_base": 167742.7, "taker_buy_quote": 2443018.1205 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 15.0, "high": 15.6, "low": 14.84, "close": 15.43, "volume": 244751.37, "close_time": 1753660799999, "quote_volume": 3732995.521, "trades": 16753, "taker_buy_base": 113440.97, "taker_buy_quote": 1732632.5023 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 15.44, "high": 16.34, "low": 14.47, "close": 14.59, "volume": 581549.75, "close_time": 1753747199999, "quote_volume": 8996932.2986, "trades": 37275, "taker_buy_base": 283518.02, "taker_buy_quote": 4402287.4538 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 14.59, "high": 15.27, "low": 13.78, "close": 14.11, "volume": 390548.7, "close_time": 1753833599999, "quote_volume": 5651244.8143, "trades": 24987, "taker_buy_base": 190371.61, "taker_buy_quote": 2755191.7656 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 14.09, "high": 14.33, "low": 13.12, "close": 13.69, "volume": 351106.8, "close_time": 1753919999999, "quote_volume": 4835439.0492, "trades": 22205, "taker_buy_base": 162773.15, "taker_buy_quote": 2244091.986 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 13.7, "high": 14.64, "low": 13.15, "close": 13.21, "volume": 428516.67, "close_time": 1754006399999, "quote_volume": 6011169.5501, "trades": 25817, "taker_buy_base": 216237.05, "taker_buy_quote": 3033670.84 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 13.21, "high": 13.37, "low": 12.21, "close": 12.55, "volume": 598357.37, "close_time": 1754092799999, "quote_volume": 7667817.7274, "trades": 32205, "taker_buy_base": 283863.14, "taker_buy_quote": 3635694.6556 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 12.53, "high": 12.82, "low": 11.91, "close": 12.19, "volume": 294012.91, "close_time": 1754179199999, "quote_volume": 3632282.658, "trades": 15679, "taker_buy_base": 140408.31, "taker_buy_quote": 1735224.8599 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 12.19, "high": 13.2, "low": 11.98, "close": 12.98, "volume": 224396.18, "close_time": 1754265599999, "quote_volume": 2860123.0524, "trades": 12749, "taker_buy_base": 111926.21, "taker_buy_quote": 1427426.7984 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 12.98, "high": 14.0, "low": 12.96, "close": 13.64, "volume": 342384.56, "close_time": 1754351999999, "quote_volume": 4603955.453, "trades": 20246, "taker_buy_base": 169795.02, "taker_buy_quote": 2286153.6517 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 13.65, "high": 13.75, "low": 12.66, "close": 12.93, "volume": 367059.02, "close_time": 1754438399999, "quote_volume": 4864578.9043, "trades": 20434, "taker_buy_base": 170693.63, "taker_buy_quote": 2263961.2012 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 12.93, "high": 13.22, "low": 12.49, "close": 12.94, "volume": 275435.57, "close_time": 1754524799999, "quote_volume": 3553263.9554, "trades": 15857, "taker_buy_base": 133145.3, "taker_buy_quote": 1716960.8543 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 12.94, "high": 14.15, "low": 12.83, "close": 14.06, "volume": 365145.06, "close_time": 1754611199999, "quote_volume": 4917261.4176, "trades": 18854, "taker_buy_base": 184632.0, "taker_buy_quote": 2492944.6399 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 14.06, "high": 14.4, "low": 13.83, "close": 14.11, "volume": 311273.81, "close_time": 1754697599999, "quote_volume": 4393313.8956, "trades": 17115, "taker_buy_base": 140977.33, "taker_buy_quote": 1990469.7173 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 14.12, "high": 14.84, "low": 14.05, "close": 14.55, "volume": 263832.75, "close_time": 1754783999999, "quote_volume": 3845329.8672, "trades": 15207, "taker_buy_base": 129717.83, "taker_buy_quote": 1891283.8217 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 14.56, "high": 14.74, "low": 13.88, "close": 14.39, "volume": 271597.1, "close_time": 1754870399999, "quote_volume": 3872525.1533, "trades": 17720, "taker_buy_base": 132749.81, "taker_buy_quote": 1892886.6302 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 14.4, "high": 15.01, "low": 13.48, "close": 13.68, "volume": 377528.61, "close_time": 1754956799999, "quote_volume": 5356331.6971, "trades": 22347, "taker_buy_base": 172442.86, "taker_buy_quote": 2447567.3342 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 13.69, "high": 14.96, "low": 13.45, "close": 14.76, "volume": 388531.13, "close_time": 1755043199999, "quote_volume": 5516301.2289, "trades": 20135, "taker_buy_base": 198647.99, "taker_buy_quote": 2823495.424 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 14.76, "high": 16.49, "low": 14.55, "close": 16.23, "volume": 519783.25, "close_time": 1755129599999, "quote_volume": 8079475.9885, "trades": 29343, "taker_buy_base": 273081.74, "taker_buy_quote": 4241004.5406 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 16.22, "high": 16.56, "low": 14.71, "close": 15.14, "volume": 643781.39, "close_time": 1755215999999, "quote_volume": 9978520.8445, "trades": 36843, "taker_buy_base": 299173.34, "taker_buy_quote": 4640159.4991 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 15.13, "high": 15.49, "low": 14.05, "close": 14.36, "volume": 371759.69, "close_time": 1755302399999, "quote_volume": 5500790.7071, "trades": 23113, "taker_buy_base": 163195.89, "taker_buy_quote": 2415916.5714 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 14.36, "high": 14.82, "low": 14.11, "close": 14.59, "volume": 151712.31, "close_time": 1755388799999, "quote_volume": 2193318.2337, "trades": 9072, "taker_buy_base": 69590.69, "taker_buy_quote": 1006403.7011 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 14.59, "high": 15.99, "low": 14.37, "close": 15.48, "volume": 370742.09, "close_time": 1755475199999, "quote_volume": 5681286.265, "trades": 20662, "taker_buy_base": 203060.02, "taker_buy_quote": 3114427.6393 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 15.49, "high": 15.76, "low": 14.15, "close": 14.22, "volume": 605078.93, "close_time": 1755561599999, "quote_volume": 8849355.7917, "trades": 34756, "taker_buy_base": 282209.12, "taker_buy_quote": 4130423.7472 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 14.22, "high": 14.45, "low": 13.18, "close": 13.2, "volume": 465241.09, "close_time": 1755647999999, "quote_volume": 6396506.9156, "trades": 27973, "taker_buy_base": 221109.71, "taker_buy_quote": 3041029.6341 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 13.2, "high": 14.18, "low": 13.13, "close": 13.95, "volume": 319401.9, "close_time": 1755734399999, "quote_volume": 4352203.0857, "trades": 19246, "taker_buy_base": 160382.64, "taker_buy_quote": 2183634.4419 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 13.97, "high": 14.13, "low": 13.26, "close": 13.29, "volume": 185116.35, "close_time": 1755820799999, "quote_volume": 2515719.9193, "trades": 11597, "taker_buy_base": 87014.82, "taker_buy_quote": 1183909.7405 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 13.3, "high": 15.04, "low": 12.92, "close": 14.91, "volume": 557772.27, "close_time": 1755907199999, "quote_volume": 7821303.0939, "trades": 30946, "taker_buy_base": 280705.97, "taker_buy_quote": 3949363.4516 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 14.91, "high": 14.95, "low": 14.29, "close": 14.7, "volume": 200508.36, "close_time": 1755993599999, "quote_volume": 2910264.1469, "trades": 12727, "taker_buy_base": 96604.77, "taker_buy_quote": 1403248.307 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 14.72, "high": 15.17, "low": 14.04, "close": 14.34, "volume": 349678.47, "close_time": 1756079999999, "quote_volume": 5061377.3531, "trades": 26202, "taker_buy_base": 177955.96, "taker_buy_quote": 2578401.2078 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 14.33, "high": 14.55, "low": 12.67, "close": 12.82, "volume": 386890.41, "close_time": 1756166399999, "quote_volume": 5185498.7632, "trades": 29972, "taker_buy_base": 174554.87, "taker_buy_quote": 2338395.1151 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 12.81, "high": 13.96, "low": 12.72, "close": 13.51, "volume": 280303.22, "close_time": 1756252799999, "quote_volume": 3718298.723, "trades": 24069, "taker_buy_base": 132013.81, "taker_buy_quote": 1753348.3241 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 13.5, "high": 13.71, "low": 13.17, "close": 13.33, "volume": 249451.23, "close_time": 1756339199999, "quote_volume": 3350649.4565, "trades": 22644, "taker_buy_base": 128516.02, "taker_buy_quote": 1726455.152 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 13.33, "high": 14.19, "low": 13.24, "close": 14.03, "volume": 229860.13, "close_time": 1756425599999, "quote_volume": 3173897.3249, "trades": 13796, "taker_buy_base": 116996.72, "taker_buy_quote": 1615564.3436 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 14.03, "high": 14.04, "low": 12.73, "close": 12.98, "volume": 375511.08, "close_time": 1756511999999, "quote_volume": 4948392.9694, "trades": 18340, "taker_buy_base": 178940.25, "taker_buy_quote": 2361640.0342 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 12.99, "high": 13.21, "low": 12.78, "close": 12.89, "volume": 121622.28, "close_time": 1756598399999, "quote_volume": 1577995.9394, "trades": 6697, "taker_buy_base": 54657.72, "taker_buy_quote": 710051.0456 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 12.93, "high": 13.15, "low": 12.71, "close": 12.71, "volume": 148546.06, "close_time": 1756684799999, "quote_volume": 1923165.8475, "trades": 7227, "taker_buy_base": 70355.36, "taker_buy_quote": 911606.2619 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 12.71, "high": 13.17, "low": 12.15, "close": 12.46, "volume": 303261.96, "close_time": 1756771199999, "quote_volume": 3833924.3555, "trades": 14640, "taker_buy_base": 149655.62, "taker_buy_quote": 1892641.6329 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 12.47, "high": 13.22, "low": 12.37, "close": 12.99, "volume": 281431.79, "close_time": 1756857599999, "quote_volume": 3601062.4254, "trades": 11702, "taker_buy_base": 142493.58, "taker_buy_quote": 1823667.2527 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 13.0, "high": 13.42, "low": 12.91, "close": 13.23, "volume": 196892.68, "close_time": 1756943999999, "quote_volume": 2597276.668, "trades": 10963, "taker_buy_base": 96534.83, "taker_buy_quote": 1274136.6352 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 13.24, "high": 13.3, "low": 12.37, "close": 12.45, "volume": 279007.29, "close_time": 1757030399999, "quote_volume": 3540583.6976, "trades": 10687, "taker_buy_base": 158473.71, "taker_buy_quote": 2007891.0097 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 12.45, "high": 13.18, "low": 12.43, "close": 13.01, "volume": 336925.12, "close_time": 1757116799999, "quote_volume": 4341644.6697, "trades": 13891, "taker_buy_base": 139126.86, "taker_buy_quote": 1786277.2649 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 13.0, "high": 13.19, "low": 12.8, "close": 12.93, "volume": 84596.26, "close_time": 1757203199999, "quote_volume": 1096022.6545, "trades": 5160, "taker_buy_base": 41204.11, "taker_buy_quote": 533818.2698 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 12.92, "high": 13.26, "low": 12.89, "close": 13.03, "volume": 109368.14, "close_time": 1757289599999, "quote_volume": 1428766.9119, "trades": 5925, "taker_buy_base": 55903.81, "taker_buy_quote": 730663.1317 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 13.03, "high": 13.73, "low": 12.94, "close": 13.58, "volume": 181608.18, "close_time": 1757375999999, "quote_volume": 2433776.1423, "trades": 11682, "taker_buy_base": 94120.35, "taker_buy_quote": 1260743.7028 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 13.58, "high": 14.56, "low": 13.48, "close": 14.02, "volume": 339442.46, "close_time": 1757462399999, "quote_volume": 4770380.3852, "trades": 23451, "taker_buy_base": 168089.23, "taker_buy_quote": 2364096.0964 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 14.03, "high": 14.29, "low": 13.74, "close": 13.92, "volume": 254731.08, "close_time": 1757548799999, "quote_volume": 3568582.967, "trades": 15453, "taker_buy_base": 124721.95, "taker_buy_quote": 1747660.4941 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 13.91, "high": 14.41, "low": 13.86, "close": 14.22, "volume": 217360.7, "close_time": 1757635199999, "quote_volume": 3070082.7413, "trades": 14356, "taker_buy_base": 109941.3, "taker_buy_quote": 1553157.2874 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 14.23, "high": 14.53, "low": 14.02, "close": 14.47, "volume": 182743.3, "close_time": 1757721599999, "quote_volume": 2608481.0111, "trades": 11978, "taker_buy_base": 94062.01, "taker_buy_quote": 1342878.3436 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 14.47, "high": 14.89, "low": 14.28, "close": 14.54, "volume": 188776.85, "close_time": 1757807999999, "quote_volume": 2758979.1639, "trades": 11900, "taker_buy_base": 93642.71, "taker_buy_quote": 1369464.6052 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 14.54, "high": 14.55, "low": 13.83, "close": 14.07, "volume": 152041.71, "close_time": 1757894399999, "quote_volume": 2151784.9713, "trades": 10334, "taker_buy_base": 72093.44, "taker_buy_quote": 1020431.7777 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 14.07, "high": 14.32, "low": 13.26, "close": 13.52, "volume": 192541.12, "close_time": 1757980799999, "quote_volume": 2634410.4323, "trades": 12762, "taker_buy_base": 93002.55, "taker_buy_quote": 1271708.2044 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 13.52, "high": 13.91, "low": 13.29, "close": 13.8, "volume": 108998.95, "close_time": 1758067199999, "quote_volume": 1484449.3239, "trades": 9120, "taker_buy_base": 50437.8, "taker_buy_quote": 686994.3922 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 13.8, "high": 14.54, "low": 13.57, "close": 14.42, "volume": 254905.84, "close_time": 1758153599999, "quote_volume": 3545388.0951, "trades": 16831, "taker_buy_base": 124280.43, "taker_buy_quote": 1729963.5484 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 14.43, "high": 14.8, "low": 14.25, "close": 14.72, "volume": 273708.04, "close_time": 1758239999999, "quote_volume": 3990567.2027, "trades": 14252, "taker_buy_base": 131256.54, "taker_buy_quote": 1914734.4497 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 14.73, "high": 14.87, "low": 13.73, "close": 13.86, "volume": 211735.08, "close_time": 1758326399999, "quote_volume": 3028612.8718, "trades": 13701, "taker_buy_base": 104044.16, "taker_buy_quote": 1490120.2578 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 13.86, "high": 14.06, "low": 13.7, "close": 13.86, "volume": 125967.36, "close_time": 1758412799999, "quote_volume": 1747580.5881, "trades": 6815, "taker_buy_base": 64764.81, "taker_buy_quote": 898579.8114 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 13.86, "high": 14.04, "low": 13.51, "close": 13.58, "volume": 97364.07, "close_time": 1758499199999, "quote_volume": 1338026.6462, "trades": 6092, "taker_buy_base": 42268.14, "taker_buy_quote": 581273.0378 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 13.57, "high": 13.63, "low": 12.1, "close": 12.38, "volume": 365808.01, "close_time": 1758585599999, "quote_volume": 4593208.353, "trades": 18548, "taker_buy_base": 165650.34, "taker_buy_quote": 2075124.1311 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 12.38, "high": 12.59, "low": 12.08, "close": 12.15, "volume": 210366.85, "close_time": 1758671999999, "quote_volume": 2601356.7936, "trades": 9654, "taker_buy_base": 125050.46, "taker_buy_quote": 1547271.8754 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 12.15, "high": 12.77, "low": 11.88, "close": 12.4, "volume": 192613.81, "close_time": 1758758399999, "quote_volume": 2390343.1823, "trades": 9990, "taker_buy_base": 96227.09, "taker_buy_quote": 1194415.4503 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 12.41, "high": 12.45, "low": 11.14, "close": 11.36, "volume": 258179.54, "close_time": 1758844799999, "quote_volume": 3025714.3979, "trades": 13388, "taker_buy_base": 122563.96, "taker_buy_quote": 1438128.0135 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 11.37, "high": 11.97, "low": 11.31, "close": 11.84, "volume": 175788.51, "close_time": 1758931199999, "quote_volume": 2038163.4966, "trades": 9252, "taker_buy_base": 90933.61, "taker_buy_quote": 1054220.9529 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 11.83, "high": 11.94, "low": 11.58, "close": 11.83, "volume": 54535.52, "close_time": 1759017599999, "quote_volume": 641829.595, "trades": 3413, "taker_buy_base": 27108.75, "taker_buy_quote": 319236.6851 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 11.83, "high": 12.17, "low": 11.48, "close": 12.11, "volume": 68917.71, "close_time": 1759103999999, "quote_volume": 812351.4859, "trades": 4549, "taker_buy_base": 36734.94, "taker_buy_quote": 433379.7311 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 12.1, "high": 12.24, "low": 11.71, "close": 12.08, "volume": 104328.47, "close_time": 1759190399999, "quote_volume": 1254881.3443, "trades": 5950, "taker_buy_base": 51486.64, "taker_buy_quote": 618996.8299 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 12.07, "high": 12.11, "low": 11.54, "close": 12.01, "volume": 114396.78, "close_time": 1759276799999, "quote_volume": 1349342.6623, "trades": 5345, "taker_buy_base": 56420.6, "taker_buy_quote": 665883.217 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 12.02, "high": 12.64, "low": 11.84, "close": 12.62, "volume": 154591.99, "close_time": 1759363199999, "quote_volume": 1909055.3715, "trades": 7889, "taker_buy_base": 81572.78, "taker_buy_quote": 1007463.5681 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 12.63, "high": 13.0, "low": 12.36, "close": 12.96, "volume": 175889.35, "close_time": 1759449599999, "quote_volume": 2234826.1509, "trades": 7931, "taker_buy_base": 84075.14, "taker_buy_quote": 1069826.0594 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 12.95, "high": 13.62, "low": 12.69, "close": 13.4, "volume": 232481.68, "close_time": 1759535999999, "quote_volume": 3047169.6005, "trades": 13640, "taker_buy_base": 128099.12, "taker_buy_quote": 1681369.067 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 13.4, "high": 13.53, "low": 12.11, "close": 12.56, "volume": 231850.61, "close_time": 1759622399999, "quote_volume": 2956209.8672, "trades": 11236, "taker_buy_base": 118033.12, "taker_buy_quote": 1504827.4601 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 12.56, "high": 13.17, "low": 12.44, "close": 12.69, "volume": 189682.98, "close_time": 1759708799999, "quote_volume": 2433558.1584, "trades": 11616, "taker_buy_base": 86798.47, "taker_buy_quote": 1113990.8074 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 12.68, "high": 13.58, "low": 12.58, "close": 13.07, "volume": 317672.57, "close_time": 1759795199999, "quote_volume": 4172187.634, "trades": 15451, "taker_buy_base": 165884.63, "taker_buy_quote": 2179202.9073 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 13.06, "high": 13.21, "low": 12.36, "close": 12.42, "volume": 295260.92, "close_time": 1759881599999, "quote_volume": 3769886.562, "trades": 14817, "taker_buy_base": 139663.92, "taker_buy_quote": 1784249.7806 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 12.42, "high": 12.86, "low": 12.23, "close": 12.66, "volume": 105124.03, "close_time": 1759967999999, "quote_volume": 1316139.1392, "trades": 6929, "taker_buy_base": 48164.3, "taker_buy_quote": 603471.2323 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 12.67, "high": 12.7, "low": 11.81, "close": 12.12, "volume": 164834.22, "close_time": 1760054399999, "quote_volume": 2004797.106, "trades": 9331, "taker_buy_base": 76253.53, "taker_buy_quote": 928674.1089 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.12, "high": 12.46, "low": 2.74, "close": 8.58, "volume": 1178741.81, "close_time": 1760140799999, "quote_volume": 10513120.3321, "trades": 51538, "taker_buy_base": 553930.45, "taker_buy_quote": 4931738.7601 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 8.57, "high": 9.41, "low": 8.22, "close": 8.5, "volume": 642290.71, "close_time": 1760227199999, "quote_volume": 5700600.889, "trades": 24985, "taker_buy_base": 315635.37, "taker_buy_quote": 2806337.5179 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 8.5, "high": 9.83, "low": 8.27, "close": 9.58, "volume": 618495.93, "close_time": 1760313599999, "quote_volume": 5761633.4572, "trades": 18381, "taker_buy_base": 301070.71, "taker_buy_quote": 2806950.7813 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 9.57, "high": 10.11, "low": 9.25, "close": 9.92, "volume": 1132950.32, "close_time": 1760399999999, "quote_volume": 10977392.8242, "trades": 30460, "taker_buy_base": 541330.47, "taker_buy_quote": 5247882.1255 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 9.94, "high": 10.0, "low": 8.96, "close": 9.55, "volume": 400748.06, "close_time": 1760486399999, "quote_volume": 3759106.2212, "trades": 13254, "taker_buy_base": 182243.44, "taker_buy_quote": 1709687.7586 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 9.54, "high": 9.72, "low": 8.92, "close": 9.05, "volume": 369807.82, "close_time": 1760572799999, "quote_volume": 3436908.1286, "trades": 13841, "taker_buy_base": 179269.15, "taker_buy_quote": 1666764.1548 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 9.05, "high": 9.31, "low": 8.48, "close": 8.63, "volume": 501481.24, "close_time": 1760659199999, "quote_volume": 4465465.439, "trades": 16798, "taker_buy_base": 247362.88, "taker_buy_quote": 2202940.0039 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 8.61, "high": 8.75, "low": 7.76, "close": 8.35, "volume": 549047.95, "close_time": 1760745599999, "quote_volume": 4487647.7198, "trades": 21380, "taker_buy_base": 264984.73, "taker_buy_quote": 2166405.1845 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 8.35, "high": 8.56, "low": 8.33, "close": 8.44, "volume": 194139.0, "close_time": 1760831999999, "quote_volume": 1639271.2487, "trades": 8910, "taker_buy_base": 94284.37, "taker_buy_quote": 796196.0458 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 8.44, "high": 8.74, "low": 8.27, "close": 8.56, "volume": 240059.47, "close_time": 1760918399999, "quote_volume": 2055632.118, "trades": 9416, "taker_buy_base": 119460.76, "taker_buy_quote": 1023123.8095 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 8.55, "high": 9.0, "low": 8.35, "close": 8.75, "volume": 273355.92, "close_time": 1761004799999, "quote_volume": 2397082.2726, "trades": 8853, "taker_buy_base": 132877.11, "taker_buy_quote": 1166556.9992 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 8.74, "high": 9.18, "low": 8.3, "close": 8.45, "volume": 309538.82, "close_time": 1761091199999, "quote_volume": 2701801.3773, "trades": 12916, "taker_buy_base": 153740.28, "taker_buy_quote": 1343093.3079 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 8.45, "high": 8.51, "low": 7.95, "close": 8.2, "volume": 219036.36, "close_time": 1761177599999, "quote_volume": 1819901.7792, "trades": 8478, "taker_buy_base": 100704.65, "taker_buy_quote": 837474.0492 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 8.19, "high": 8.65, "low": 8.15, "close": 8.42, "volume": 195157.24, "close_time": 1761263999999, "quote_volume": 1637875.845, "trades": 7645, "taker_buy_base": 94374.76, "taker_buy_quote": 792547.8072 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 8.42, "high": 8.72, "low": 8.24, "close": 8.48, "volume": 199563.8, "close_time": 1761350399999, "quote_volume": 1694557.6049, "trades": 7249, "taker_buy_base": 97662.97, "taker_buy_quote": 830072.2338 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 8.48, "high": 8.49, "low": 8.3, "close": 8.41, "volume": 111173.6, "close_time": 1761436799999, "quote_volume": 935185.838, "trades": 4796, "taker_buy_base": 55371.14, "taker_buy_quote": 465909.7181 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 8.41, "high": 9.09, "low": 8.29, "close": 9.03, "volume": 243073.97, "close_time": 1761523199999, "quote_volume": 2135954.0924, "trades": 6725, "taker_buy_base": 120600.74, "taker_buy_quote": 1060081.011 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 9.03, "high": 9.15, "low": 8.54, "close": 8.62, "volume": 244587.12, "close_time": 1761609599999, "quote_volume": 2151897.4695, "trades": 7153, "taker_buy_base": 110783.17, "taker_buy_quote": 976572.2657 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 8.63, "high": 8.79, "low": 8.22, "close": 8.39, "volume": 225285.92, "close_time": 1761695999999, "quote_volume": 1922027.1672, "trades": 6912, "taker_buy_base": 111748.76, "taker_buy_quote": 953373.0564 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 8.38, "high": 8.81, "low": 8.25, "close": 8.51, "volume": 379658.01, "close_time": 1761782399999, "quote_volume": 3241051.3644, "trades": 12550, "taker_buy_base": 180811.23, "taker_buy_quote": 1543470.9126 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.51, "high": 8.64, "low": 7.41, "close": 7.65, "volume": 429709.52, "close_time": 1761868799999, "quote_volume": 3414313.9993, "trades": 11074, "taker_buy_base": 192331.71, "taker_buy_quote": 1526644.4972 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.65, "high": 7.87, "low": 7.37, "close": 7.58, "volume": 244811.07, "close_time": 1761955199999, "quote_volume": 1876870.7083, "trades": 7144, "taker_buy_base": 125831.56, "taker_buy_quote": 964796.8141 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 7.59, "high": 8.11, "low": 7.49, "close": 7.95, "volume": 256829.32, "close_time": 1762041599999, "quote_volume": 1998819.5933, "trades": 7157, "taker_buy_base": 129586.77, "taker_buy_quote": 1008960.1117 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.93, "high": 8.12, "low": 7.5, "close": 7.83, "volume": 200021.62, "close_time": 1762127999999, "quote_volume": 1560891.7244, "trades": 6054, "taker_buy_base": 101322.74, "taker_buy_quote": 791046.1348 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.84, "high": 7.86, "low": 6.53, "close": 6.74, "volume": 520780.85, "close_time": 1762214399999, "quote_volume": 3669493.5464, "trades": 10602, "taker_buy_base": 257492.69, "taker_buy_quote": 1814226.3243 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.74, "high": 7.0, "low": 6.01, "close": 6.47, "volume": 825283.32, "close_time": 1762300799999, "quote_volume": 5360999.746, "trades": 20565, "taker_buy_base": 418047.97, "taker_buy_quote": 2723301.2959 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.48, "high": 6.81, "low": 6.08, "close": 6.58, "volume": 306814.2, "close_time": 1762387199999, "quote_volume": 2019635.7921, "trades": 9207, "taker_buy_base": 153252.22, "taker_buy_quote": 1007869.5953 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.58, "high": 6.66, "low": 6.05, "close": 6.32, "volume": 372865.23, "close_time": 1762473599999, "quote_volume": 2354639.3041, "trades": 10191, "taker_buy_base": 185562.21, "taker_buy_quote": 1171869.6974 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.33, "high": 7.95, "low": 6.33, "close": 7.68, "volume": 731085.32, "close_time": 1762559999999, "quote_volume": 5188994.1106, "trades": 19983, "taker_buy_base": 374740.12, "taker_buy_quote": 2670488.0869 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.7, "high": 8.91, "low": 7.27, "close": 7.44, "volume": 708524.65, "close_time": 1762646399999, "quote_volume": 5654639.9411, "trades": 16209, "taker_buy_base": 348984.29, "taker_buy_quote": 2791688.4107 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.44, "high": 7.65, "low": 7.08, "close": 7.6, "volume": 364250.14, "close_time": 1762732799999, "quote_volume": 2677385.4764, "trades": 8394, "taker_buy_base": 163868.45, "taker_buy_quote": 1205148.6559 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.6, "high": 8.57, "low": 7.51, "close": 8.19, "volume": 839894.65, "close_time": 1762819199999, "quote_volume": 6753012.0165, "trades": 19689, "taker_buy_base": 428616.08, "taker_buy_quote": 3442340.8006 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.2, "high": 8.32, "low": 7.5, "close": 7.56, "volume": 614341.63, "close_time": 1762905599999, "quote_volume": 4799029.5952, "trades": 16268, "taker_buy_base": 253254.84, "taker_buy_quote": 1981021.426 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.56, "high": 8.0, "low": 7.13, "close": 7.23, "volume": 409405.01, "close_time": 1762991999999, "quote_volume": 3095090.3491, "trades": 7871, "taker_buy_base": 200666.2, "taker_buy_quote": 1519035.4249 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.23, "high": 7.75, "low": 6.71, "close": 6.94, "volume": 403033.55, "close_time": 1763078399999, "quote_volume": 2916275.8455, "trades": 14789, "taker_buy_base": 192553.97, "taker_buy_quote": 1396245.1606 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.94, "high": 7.34, "low": 6.54, "close": 6.67, "volume": 531828.86, "close_time": 1763164799999, "quote_volume": 3715378.9443, "trades": 13706, "taker_buy_base": 250324.31, "taker_buy_quote": 1754739.5258 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.67, "high": 6.98, "low": 6.64, "close": 6.75, "volume": 183546.61, "close_time": 1763251199999, "quote_volume": 1246798.6374, "trades": 7344, "taker_buy_base": 98706.78, "taker_buy_quote": 671717.7525 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 6.75, "high": 6.93, "low": 6.29, "close": 6.48, "volume": 253428.85, "close_time": 1763337599999, "quote_volume": 1663756.4039, "trades": 10294, "taker_buy_base": 118569.74, "taker_buy_quote": 778288.9992 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 6.48, "high": 6.95, "low": 6.13, "close": 6.23, "volume": 312601.79, "close_time": 1763423999999, "quote_volume": 2031535.7001, "trades": 11319, "taker_buy_base": 135665.62, "taker_buy_quote": 885880.6231 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.24, "high": 6.81, "low": 6.13, "close": 6.6, "volume": 405186.64, "close_time": 1763510399999, "quote_volume": 2651725.7655, "trades": 11756, "taker_buy_base": 211036.74, "taker_buy_quote": 1381834.0403 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 6.6, "high": 6.99, "low": 6.11, "close": 6.52, "volume": 740744.78, "close_time": 1763596799999, "quote_volume": 4843986.1056, "trades": 16304, "taker_buy_base": 375061.35, "taker_buy_quote": 2453730.5723 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.51, "high": 6.77, "low": 5.92, "close": 5.95, "volume": 415677.83, "close_time": 1763683199999, "quote_volume": 2657339.4358, "trades": 15985, "taker_buy_base": 191449.81, "taker_buy_quote": 1225346.8139 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.95, "high": 6.13, "low": 5.19, "close": 5.44, "volume": 679976.62, "close_time": 1763769599999, "quote_volume": 3762581.1061, "trades": 19632, "taker_buy_base": 324666.39, "taker_buy_quote": 1797719.9747 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 5.44, "high": 5.55, "low": 5.18, "close": 5.4, "volume": 286163.71, "close_time": 1763855999999, "quote_volume": 1531170.2932, "trades": 9909, "taker_buy_base": 143030.58, "taker_buy_quote": 765853.602 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 5.39, "high": 5.54, "low": 5.34, "close": 5.36, "volume": 234742.77, "close_time": 1763942399999, "quote_volume": 1278343.6936, "trades": 9386, "taker_buy_base": 116972.13, "taker_buy_quote": 637324.5686 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 5.35, "high": 5.93, "low": 5.29, "close": 5.77, "volume": 381389.86, "close_time": 1764028799999, "quote_volume": 2126378.1911, "trades": 14739, "taker_buy_base": 196344.47, "taker_buy_quote": 1093894.5193 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 5.76, "high": 6.07, "low": 5.56, "close": 5.96, "volume": 283044.45, "close_time": 1764115199999, "quote_volume": 1633954.657, "trades": 9365, "taker_buy_base": 143489.55, "taker_buy_quote": 829362.7389 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 5.96, "high": 6.08, "low": 5.73, "close": 6.01, "volume": 184164.86, "close_time": 1764201599999, "quote_volume": 1092781.8492, "trades": 7406, "taker_buy_base": 86391.5, "taker_buy_quote": 512346.3424 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.02, "high": 6.31, "low": 5.91, "close": 6.18, "volume": 292624.38, "close_time": 1764287999999, "quote_volume": 1786527.3916, "trades": 8648, "taker_buy_base": 150069.25, "taker_buy_quote": 917136.143 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.18, "high": 6.34, "low": 5.95, "close": 5.98, "volume": 308821.86, "close_time": 1764374399999, "quote_volume": 1897418.9881, "trades": 10474, "taker_buy_base": 156053.74, "taker_buy_quote": 959277.263 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 5.99, "high": 6.09, "low": 5.88, "close": 5.94, "volume": 134598.94, "close_time": 1764460799999, "quote_volume": 803546.798, "trades": 5872, "taker_buy_base": 68755.09, "taker_buy_quote": 411073.7415 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 5.95, "high": 6.0, "low": 5.71, "close": 5.73, "volume": 128291.7, "close_time": 1764547199999, "quote_volume": 754233.2837, "trades": 5368, "taker_buy_base": 64011.89, "taker_buy_quote": 376814.2069 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 5.73, "high": 5.75, "low": 5.03, "close": 5.21, "volume": 494054.55, "close_time": 1764633599999, "quote_volume": 2596076.6515, "trades": 11272, "taker_buy_base": 236350.36, "taker_buy_quote": 1238690.9133 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.21, "high": 5.9, "low": 5.17, "close": 5.83, "volume": 298045.59, "close_time": 1764719999999, "quote_volume": 1664852.0365, "trades": 7104, "taker_buy_base": 161104.03, "taker_buy_quote": 898723.2231 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.85, "high": 6.08, "low": 5.7, "close": 6.0, "volume": 200754.06, "close_time": 1764806399999, "quote_volume": 1185175.9634, "trades": 5415, "taker_buy_base": 111584.38, "taker_buy_quote": 660282.8475 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.01, "high": 6.1, "low": 5.73, "close": 5.79, "volume": 141378.43, "close_time": 1764892799999, "quote_volume": 841101.0843, "trades": 4559, "taker_buy_base": 63339.3, "taker_buy_quote": 377295.9363 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.78, "high": 5.87, "low": 5.36, "close": 5.51, "volume": 195792.28, "close_time": 1764979199999, "quote_volume": 1098601.3258, "trades": 5304, "taker_buy_base": 101227.94, "taker_buy_quote": 568891.6879 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.49, "high": 5.63, "low": 5.42, "close": 5.54, "volume": 120958.83, "close_time": 1765065599999, "quote_volume": 666110.2215, "trades": 3665, "taker_buy_base": 52939.92, "taker_buy_quote": 291954.744 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.54, "high": 5.67, "low": 5.28, "close": 5.44, "volume": 212936.66, "close_time": 1765151999999, "quote_volume": 1166101.8306, "trades": 5845, "taker_buy_base": 111598.2, "taker_buy_quote": 611152.3794 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.43, "high": 5.87, "low": 5.42, "close": 5.63, "volume": 260645.73, "close_time": 1765238399999, "quote_volume": 1477640.4051, "trades": 9732, "taker_buy_base": 122719.71, "taker_buy_quote": 696531.7466 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.63, "high": 6.18, "low": 5.49, "close": 5.83, "volume": 275059.31, "close_time": 1765324799999, "quote_volume": 1596498.9047, "trades": 9383, "taker_buy_base": 127165.86, "taker_buy_quote": 737339.5982 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.83, "high": 6.11, "low": 5.57, "close": 5.65, "volume": 278147.42, "close_time": 1765411199999, "quote_volume": 1614762.2122, "trades": 11106, "taker_buy_base": 136508.4, "taker_buy_quote": 792120.4858 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.64, "high": 5.69, "low": 5.31, "close": 5.55, "volume": 234266.61, "close_time": 1765497599999, "quote_volume": 1281886.7293, "trades": 9398, "taker_buy_base": 118163.92, "taker_buy_quote": 646544.3961 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.55, "high": 5.8, "low": 5.16, "close": 5.34, "volume": 210149.07, "close_time": 1765583999999, "quote_volume": 1148627.1762, "trades": 8405, "taker_buy_base": 96121.34, "taker_buy_quote": 525139.1702 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.35, "high": 5.43, "low": 5.32, "close": 5.39, "volume": 142620.54, "close_time": 1765670399999, "quote_volume": 766721.1325, "trades": 3632, "taker_buy_base": 68131.02, "taker_buy_quote": 366251.6671 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.39, "high": 5.41, "low": 5.08, "close": 5.16, "volume": 146851.26, "close_time": 1765756799999, "quote_volume": 767343.2793, "trades": 4279, "taker_buy_base": 69542.59, "taker_buy_quote": 363606.2385 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.17, "high": 5.39, "low": 4.8, "close": 4.96, "volume": 270714.15, "close_time": 1765843199999, "quote_volume": 1369526.475, "trades": 7231, "taker_buy_base": 127083.12, "taker_buy_quote": 644702.5135 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.97, "high": 5.04, "low": 4.85, "close": 4.92, "volume": 224786.59, "close_time": 1765929599999, "quote_volume": 1112651.5994, "trades": 5641, "taker_buy_base": 116087.27, "taker_buy_quote": 575002.9475 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.91, "high": 5.09, "low": 4.58, "close": 4.63, "volume": 291808.63, "close_time": 1766015999999, "quote_volume": 1402073.3397, "trades": 6903, "taker_buy_base": 139135.75, "taker_buy_quote": 668548.8315 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.63, "high": 4.881, "low": 4.344, "close": 4.435, "volume": 398133.99, "close_time": 1766102399999, "quote_volume": 1837907.08249, "trades": 17424, "taker_buy_base": 199139.4, "taker_buy_quote": 921084.42937 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.433, "high": 4.921, "low": 4.363, "close": 4.831, "volume": 282718.06, "close_time": 1766188799999, "quote_volume": 1325541.61521, "trades": 10197, "taker_buy_base": 163739.44, "taker_buy_quote": 765659.69402 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.832, "high": 4.871, "low": 4.748, "close": 4.764, "volume": 114215.78, "close_time": 1766275199999, "quote_volume": 548199.59713, "trades": 4677, "taker_buy_base": 50553.42, "taker_buy_quote": 242721.90311 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.76, "high": 4.771, "low": 4.504, "close": 4.559, "volume": 155893.11, "close_time": 1766361599999, "quote_volume": 719856.30657, "trades": 5989, "taker_buy_base": 68283.73, "taker_buy_quote": 314916.83721 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.572, "high": 4.755, "low": 4.529, "close": 4.661, "volume": 233964.79, "close_time": 1766447999999, "quote_volume": 1090622.66177, "trades": 8394, "taker_buy_base": 118937.82, "taker_buy_quote": 554077.524 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.652, "high": 4.7, "low": 4.485, "close": 4.602, "volume": 136710.46, "close_time": 1766534399999, "quote_volume": 626982.08101, "trades": 5139, "taker_buy_base": 62899.73, "taker_buy_quote": 288496.17906 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.605, "high": 4.628, "low": 4.42, "close": 4.576, "volume": 135940.0, "close_time": 1766620799999, "quote_volume": 612531.84768, "trades": 5715, "taker_buy_base": 74705.1, "taker_buy_quote": 336650.25056 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.575, "high": 4.674, "low": 4.431, "close": 4.444, "volume": 118930.71, "close_time": 1766707199999, "quote_volume": 546666.06969, "trades": 3843, "taker_buy_base": 53074.46, "taker_buy_quote": 244261.24364 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.44, "high": 4.71, "low": 4.418, "close": 4.63, "volume": 144412.71, "close_time": 1766793599999, "quote_volume": 666703.72154, "trades": 4247, "taker_buy_base": 64117.09, "taker_buy_quote": 296097.17079 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.628, "high": 4.878, "low": 4.576, "close": 4.851, "volume": 106145.28, "close_time": 1766879999999, "quote_volume": 499182.10593, "trades": 3644, "taker_buy_base": 59900.46, "taker_buy_quote": 282298.39932 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.849, "high": 4.864, "low": 4.706, "close": 4.754, "volume": 88437.44, "close_time": 1766966399999, "quote_volume": 423884.42377, "trades": 2939, "taker_buy_base": 37318.05, "taker_buy_quote": 178846.04486 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.758, "high": 4.89, "low": 4.536, "close": 4.554, "volume": 188827.48, "close_time": 1767052799999, "quote_volume": 883913.35465, "trades": 6502, "taker_buy_base": 95716.98, "taker_buy_quote": 448756.56241 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.554, "high": 4.642, "low": 4.482, "close": 4.482, "volume": 137847.05, "close_time": 1767139199999, "quote_volume": 627684.60551, "trades": 4254, "taker_buy_base": 70285.55, "taker_buy_quote": 320090.51618 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.481, "high": 4.521, "low": 4.183, "close": 4.186, "volume": 161636.26, "close_time": 1767225599999, "quote_volume": 700443.19353, "trades": 5398, "taker_buy_base": 78406.97, "taker_buy_quote": 341321.92138 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.198, "high": 4.589, "low": 4.159, "close": 4.534, "volume": 131415.91, "close_time": 1767311999999, "quote_volume": 570207.02632, "trades": 5060, "taker_buy_base": 70684.72, "taker_buy_quote": 307168.31573 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.543, "high": 4.956, "low": 4.485, "close": 4.916, "volume": 259722.35, "close_time": 1767398399999, "quote_volume": 1218001.02742, "trades": 11135, "taker_buy_base": 131726.46, "taker_buy_quote": 617529.57811 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.915, "high": 4.989, "low": 4.784, "close": 4.911, "volume": 153980.11, "close_time": 1767484799999, "quote_volume": 751310.12702, "trades": 6644, "taker_buy_base": 79944.83, "taker_buy_quote": 389862.22467 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 4.915, "high": 5.235, "low": 4.905, "close": 5.188, "volume": 228323.44, "close_time": 1767571199999, "quote_volume": 1157849.50636, "trades": 12698, "taker_buy_base": 117696.8, "taker_buy_quote": 597040.29422 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.18, "high": 5.492, "low": 5.077, "close": 5.396, "volume": 257133.24, "close_time": 1767657599999, "quote_volume": 1346848.43662, "trades": 13416, "taker_buy_base": 129418.16, "taker_buy_quote": 677771.01882 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.392, "high": 5.908, "low": 5.308, "close": 5.598, "volume": 513062.89, "close_time": 1767743999999, "quote_volume": 2850102.30056, "trades": 25309, "taker_buy_base": 291233.66, "taker_buy_quote": 1616602.03027 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.594, "high": 5.595, "low": 5.205, "close": 5.258, "volume": 270611.16, "close_time": 1767830399999, "quote_volume": 1446406.19221, "trades": 14221, "taker_buy_base": 130870.89, "taker_buy_quote": 699122.8787 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.26, "high": 5.285, "low": 5.0, "close": 5.189, "volume": 227898.27, "close_time": 1767916799999, "quote_volume": 1177381.88576, "trades": 11324, "taker_buy_base": 114410.89, "taker_buy_quote": 591112.86135 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.197, "high": 5.396, "low": 5.1, "close": 5.181, "volume": 193084.21, "close_time": 1768003199999, "quote_volume": 1006841.89937, "trades": 10529, "taker_buy_base": 103238.35, "taker_buy_quote": 537880.49211 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.184, "high": 5.371, "low": 5.09, "close": 5.192, "volume": 102456.38, "close_time": 1768089599999, "quote_volume": 536846.60495, "trades": 5435, "taker_buy_base": 48469.81, "taker_buy_quote": 253928.7946 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.191, "high": 5.315, "low": 5.078, "close": 5.179, "volume": 111682.26, "close_time": 1768175999999, "quote_volume": 581937.20244, "trades": 5424, "taker_buy_base": 48564.48, "taker_buy_quote": 253185.8565 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.179, "high": 5.345, "low": 4.979, "close": 5.02, "volume": 180985.1, "close_time": 1768262399999, "quote_volume": 932495.01013, "trades": 9138, "taker_buy_base": 89977.06, "taker_buy_quote": 463269.91539 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.02, "high": 5.797, "low": 5.013, "close": 5.643, "volume": 317829.71, "close_time": 1768348799999, "quote_volume": 1734041.86042, "trades": 13572, "taker_buy_base": 162149.27, "taker_buy_quote": 884355.55674 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.657, "high": 5.724, "low": 5.496, "close": 5.526, "volume": 280980.02, "close_time": 1768435199999, "quote_volume": 1576614.29523, "trades": 11975, "taker_buy_base": 145572.28, "taker_buy_quote": 816239.78292 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.529, "high": 5.536, "low": 5.094, "close": 5.167, "volume": 199875.65, "close_time": 1768521599999, "quote_volume": 1053193.80428, "trades": 10337, "taker_buy_base": 94473.99, "taker_buy_quote": 498334.10926 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.166, "high": 5.355, "low": 5.03, "close": 5.286, "volume": 157859.29, "close_time": 1768607999999, "quote_volume": 818424.12354, "trades": 8346, "taker_buy_base": 90078.01, "taker_buy_quote": 467051.39359 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.297, "high": 5.516, "low": 5.281, "close": 5.318, "volume": 255309.89, "close_time": 1768694399999, "quote_volume": 1376760.14888, "trades": 10289, "taker_buy_base": 118239.52, "taker_buy_quote": 638885.20193 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.355, "low": 4.906, "close": 4.914, "volume": 198113.61, "close_time": 1768780799999, "quote_volume": 1026287.32072, "trades": 7539, "taker_buy_base": 116925.65, "taker_buy_quote": 606374.03153 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.912, "high": 4.912, "low": 4.44, "close": 4.836, "volume": 436746.02, "close_time": 1768867199999, "quote_volume": 2052931.51607, "trades": 17984, "taker_buy_base": 215650.36, "taker_buy_quote": 1014143.68652 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.835, "high": 4.855, "low": 4.45, "close": 4.488, "volume": 251535.18, "close_time": 1768953599999, "quote_volume": 1167059.73961, "trades": 9470, "taker_buy_base": 120354.59, "taker_buy_quote": 558785.38623 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.49, "high": 4.788, "low": 4.477, "close": 4.635, "volume": 270421.32, "close_time": 1769039999999, "quote_volume": 1256305.06734, "trades": 12065, "taker_buy_base": 133982.63, "taker_buy_quote": 623267.1858 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.65, "high": 4.723, "low": 4.5, "close": 4.592, "volume": 112623.7, "close_time": 1769126399999, "quote_volume": 519368.02348, "trades": 6173, "taker_buy_base": 57403.05, "taker_buy_quote": 264622.21807 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.592, "high": 4.704, "low": 4.469, "close": 4.577, "volume": 175096.75, "close_time": 1769212799999, "quote_volume": 805360.13758, "trades": 9061, "taker_buy_base": 86776.32, "taker_buy_quote": 399173.31489 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.58, "high": 4.605, "low": 4.509, "close": 4.536, "volume": 72458.44, "close_time": 1769299199999, "quote_volume": 330136.63483, "trades": 3792, "taker_buy_base": 38360.63, "taker_buy_quote": 174809.62666 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.531, "high": 4.56, "low": 4.179, "close": 4.284, "volume": 270523.5, "close_time": 1769385599999, "quote_volume": 1173529.649, "trades": 10991, "taker_buy_base": 142855.79, "taker_buy_quote": 619266.65041 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.284, "high": 4.514, "low": 4.269, "close": 4.434, "volume": 161793.54, "close_time": 1769471999999, "quote_volume": 714561.01976, "trades": 9494, "taker_buy_base": 86506.68, "taker_buy_quote": 382377.03674 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.435, "high": 4.513, "low": 4.341, "close": 4.483, "volume": 153425.9, "close_time": 1769558399999, "quote_volume": 679295.06955, "trades": 7020, "taker_buy_base": 88779.54, "taker_buy_quote": 393416.35878 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.487, "high": 4.538, "low": 4.395, "close": 4.489, "volume": 99334.17, "close_time": 1769644799999, "quote_volume": 443663.27636, "trades": 5296, "taker_buy_base": 46071.54, "taker_buy_quote": 205687.34857 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.496, "high": 4.5, "low": 3.988, "close": 4.078, "volume": 267588.21, "close_time": 1769731199999, "quote_volume": 1106035.51061, "trades": 8580, "taker_buy_base": 120460.13, "taker_buy_quote": 496554.5824 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.081, "high": 4.103, "low": 3.905, "close": 3.99, "volume": 298300.76, "close_time": 1769817599999, "quote_volume": 1193832.1212, "trades": 14361, "taker_buy_base": 147887.66, "taker_buy_quote": 592458.97144 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.994, "high": 4.002, "low": 3.23, "close": 3.617, "volume": 524084.63, "close_time": 1769903999999, "quote_volume": 1897547.01348, "trades": 20878, "taker_buy_base": 254483.58, "taker_buy_quote": 918188.92056 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.615, "high": 3.699, "low": 3.447, "close": 3.519, "volume": 321338.53, "close_time": 1769990399999, "quote_volume": 1144793.87685, "trades": 10074, "taker_buy_base": 143898.87, "taker_buy_quote": 512086.01144 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.522, "high": 3.811, "low": 3.43, "close": 3.652, "volume": 388423.56, "close_time": 1770076799999, "quote_volume": 1405157.91391, "trades": 13696, "taker_buy_base": 179367.09, "taker_buy_quote": 649666.22787 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.657, "high": 3.802, "low": 3.46, "close": 3.581, "volume": 349382.25, "close_time": 1770163199999, "quote_volume": 1266769.82145, "trades": 12671, "taker_buy_base": 155674.68, "taker_buy_quote": 566215.15079 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.58, "high": 3.686, "low": 3.431, "close": 3.5, "volume": 294863.76, "close_time": 1770249599999, "quote_volume": 1042690.91799, "trades": 12485, "taker_buy_base": 131674.74, "taker_buy_quote": 466258.32498 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.5, "high": 3.554, "low": 2.914, "close": 2.973, "volume": 751200.23, "close_time": 1770335999999, "quote_volume": 2392613.3414, "trades": 21212, "taker_buy_base": 343966.68, "taker_buy_quote": 1095969.83709 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.98, "high": 3.385, "low": 2.642, "close": 3.285, "volume": 752372.93, "close_time": 1770422399999, "quote_volume": 2299348.05667, "trades": 20553, "taker_buy_base": 377361.44, "taker_buy_quote": 1160909.35357 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.278, "high": 3.359, "low": 3.132, "close": 3.282, "volume": 473571.25, "close_time": 1770508799999, "quote_volume": 1543683.2928, "trades": 14019, "taker_buy_base": 226228.28, "taker_buy_quote": 738035.71726 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.282, "high": 3.29, "low": 3.137, "close": 3.19, "volume": 219747.09, "close_time": 1770595199999, "quote_volume": 708671.8401, "trades": 7056, "taker_buy_base": 98356.56, "taker_buy_quote": 317384.72454 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.187, "high": 3.241, "low": 3.051, "close": 3.149, "volume": 278416.32, "close_time": 1770681599999, "quote_volume": 877656.81636, "trades": 9375, "taker_buy_base": 137545.31, "taker_buy_quote": 433480.18787 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.152, "high": 3.172, "low": 2.993, "close": 3.041, "volume": 133013.69, "close_time": 1770767999999, "quote_volume": 407334.77421, "trades": 4668, "taker_buy_base": 59436.51, "taker_buy_quote": 181979.62813 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.043, "high": 3.137, "low": 2.93, "close": 3.006, "volume": 211303.22, "close_time": 1770854399999, "quote_volume": 636684.85706, "trades": 6603, "taker_buy_base": 99405.35, "taker_buy_quote": 299403.06354 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.005, "high": 3.16, "low": 2.97, "close": 3.043, "volume": 199451.08, "close_time": 1770940799999, "quote_volume": 610485.65437, "trades": 6715, "taker_buy_base": 89930.85, "taker_buy_quote": 275729.57948 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.044, "high": 3.146, "low": 2.963, "close": 3.103, "volume": 168530.01, "close_time": 1771027199999, "quote_volume": 515406.07812, "trades": 5794, "taker_buy_base": 78167.53, "taker_buy_quote": 239513.99851 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.105, "high": 3.326, "low": 3.105, "close": 3.273, "volume": 185684.7, "close_time": 1771113599999, "quote_volume": 595975.48551, "trades": 6238, "taker_buy_base": 97317.86, "taker_buy_quote": 311935.26115 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.276, "high": 3.312, "low": 3.063, "close": 3.145, "volume": 203744.36, "close_time": 1771199999999, "quote_volume": 648761.30185, "trades": 7041, "taker_buy_base": 99679.95, "taker_buy_quote": 317813.37354 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.143, "high": 3.226, "low": 3.093, "close": 3.165, "volume": 177678.6, "close_time": 1771286399999, "quote_volume": 559546.66017, "trades": 5897, "taker_buy_base": 79586.79, "taker_buy_quote": 250354.34483 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.162, "high": 3.176, "low": 3.074, "close": 3.099, "volume": 136828.54, "close_time": 1771372799999, "quote_volume": 427162.02954, "trades": 4405, "taker_buy_base": 70390.47, "taker_buy_quote": 219816.69461 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.1, "high": 3.145, "low": 2.959, "close": 2.983, "volume": 160210.7, "close_time": 1771459199999, "quote_volume": 488688.55371, "trades": 4555, "taker_buy_base": 72431.64, "taker_buy_quote": 221255.68197 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.984, "high": 3.799, "low": 2.97, "close": 3.278, "volume": 1543090.82, "close_time": 1771545599999, "quote_volume": 5125556.65492, "trades": 66191, "taker_buy_base": 803303.21, "taker_buy_quote": 2666140.70118 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.281, "high": 3.465, "low": 3.153, "close": 3.444, "volume": 430479.67, "close_time": 1771631999999, "quote_volume": 1432777.36137, "trades": 15214, "taker_buy_base": 221451.92, "taker_buy_quote": 737978.7699 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.441, "high": 4.034, "low": 3.393, "close": 3.776, "volume": 917578.53, "close_time": 1771718399999, "quote_volume": 3419806.51362, "trades": 29488, "taker_buy_base": 457344.48, "taker_buy_quote": 1705645.56881 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.769, "high": 3.779, "low": 3.5, "close": 3.513, "volume": 197455.41, "close_time": 1771804799999, "quote_volume": 713289.30024, "trades": 5664, "taker_buy_base": 85306.39, "taker_buy_quote": 308262.4511 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.518, "high": 3.56, "low": 3.316, "close": 3.322, "volume": 270938.59, "close_time": 1771891199999, "quote_volume": 926562.03189, "trades": 5884, "taker_buy_base": 134696.93, "taker_buy_quote": 461561.58629 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.319, "high": 3.389, "low": 3.113, "close": 3.128, "volume": 221399.86, "close_time": 1771977599999, "quote_volume": 714218.66217, "trades": 5534, "taker_buy_base": 103906.38, "taker_buy_quote": 334688.88463 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.128, "high": 3.406, "low": 3.105, "close": 3.256, "volume": 273754.96, "close_time": 1772063999999, "quote_volume": 896235.29537, "trades": 7391, "taker_buy_base": 129801.19, "taker_buy_quote": 425783.19245 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.255, "high": 3.285, "low": 3.096, "close": 3.195, "volume": 167582.84, "close_time": 1772150399999, "quote_volume": 534457.60255, "trades": 4808, "taker_buy_base": 70774.7, "taker_buy_quote": 226082.08117 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.197, "high": 3.297, "low": 3.012, "close": 3.083, "volume": 185111.02, "close_time": 1772236799999, "quote_volume": 586283.00745, "trades": 5542, "taker_buy_base": 82182.42, "taker_buy_quote": 260005.1197 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.074, "high": 3.307, "low": 2.868, "close": 3.124, "volume": 276968.59, "close_time": 1772323199999, "quote_volume": 825822.60376, "trades": 6147, "taker_buy_base": 137478.18, "taker_buy_quote": 411068.92821 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.128, "high": 3.207, "low": 2.945, "close": 2.998, "volume": 99993.83, "close_time": 1772409599999, "quote_volume": 304779.41568, "trades": 3165, "taker_buy_base": 38526.27, "taker_buy_quote": 117527.77168 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.003, "high": 3.156, "low": 2.975, "close": 3.086, "volume": 176748.89, "close_time": 1772495999999, "quote_volume": 544278.27877, "trades": 3580, "taker_buy_base": 89419.36, "taker_buy_quote": 275812.8227 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.092, "high": 3.095, "low": 2.961, "close": 3.03, "volume": 130092.23, "close_time": 1772582399999, "quote_volume": 395150.32215, "trades": 2747, "taker_buy_base": 57552.27, "taker_buy_quote": 175266.57606 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.029, "high": 3.177, "low": 2.985, "close": 3.121, "volume": 166172.53, "close_time": 1772668799999, "quote_volume": 515607.5489, "trades": 3662, "taker_buy_base": 88063.07, "taker_buy_quote": 273311.78212 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.121, "high": 3.134, "low": 2.989, "close": 3.022, "volume": 153582.75, "close_time": 1772755199999, "quote_volume": 471475.2944, "trades": 3454, "taker_buy_base": 72338.54, "taker_buy_quote": 222285.16825 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.022, "high": 3.048, "low": 2.834, "close": 2.903, "volume": 171098.35, "close_time": 1772841599999, "quote_volume": 500463.52676, "trades": 2814, "taker_buy_base": 77002.93, "taker_buy_quote": 225294.63391 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.902, "high": 2.917, "low": 2.813, "close": 2.828, "volume": 93825.84, "close_time": 1772927999999, "quote_volume": 268936.71722, "trades": 1699, "taker_buy_base": 41592.62, "taker_buy_quote": 119126.4987 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.829, "high": 2.88, "low": 2.764, "close": 2.801, "volume": 68395.46, "close_time": 1773014399999, "quote_volume": 192411.21475, "trades": 1663, "taker_buy_base": 26920.55, "taker_buy_quote": 75790.64056 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.803, "high": 2.979, "low": 2.796, "close": 2.899, "volume": 119357.62, "close_time": 1773100799999, "quote_volume": 346964.23333, "trades": 2330, "taker_buy_base": 71073.06, "taker_buy_quote": 206913.23878 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.9, "high": 3.028, "low": 2.9, "close": 2.934, "volume": 160990.15, "close_time": 1773187199999, "quote_volume": 477472.91362, "trades": 3062, "taker_buy_base": 81571.57, "taker_buy_quote": 242205.08756 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.933, "high": 3.027, "low": 2.899, "close": 3.001, "volume": 106704.66, "close_time": 1773273599999, "quote_volume": 315921.49898, "trades": 2317, "taker_buy_base": 56786.13, "taker_buy_quote": 168742.58436 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.011, "high": 3.074, "low": 2.956, "close": 3.05, "volume": 85359.64, "close_time": 1773359999999, "quote_volume": 256939.4021, "trades": 1908, "taker_buy_base": 46068.6, "taker_buy_quote": 138675.49885 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.05, "high": 3.172, "low": 3.045, "close": 3.091, "volume": 148211.83, "close_time": 1773446399999, "quote_volume": 462085.45681, "trades": 3325, "taker_buy_base": 83269.48, "taker_buy_quote": 259428.40793 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.081, "high": 3.103, "low": 3.008, "close": 3.045, "volume": 38555.83, "close_time": 1773532799999, "quote_volume": 117028.22073, "trades": 1104, "taker_buy_base": 17701.82, "taker_buy_quote": 53693.69386 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.046, "high": 3.126, "low": 3.023, "close": 3.11, "volume": 83956.56, "close_time": 1773619199999, "quote_volume": 258541.59506, "trades": 1874, "taker_buy_base": 32583.16, "taker_buy_quote": 100223.23078 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.115, "high": 3.343, "low": 3.087, "close": 3.332, "volume": 202063.83, "close_time": 1773705599999, "quote_volume": 651648.28115, "trades": 4279, "taker_buy_base": 108342.68, "taker_buy_quote": 350744.39986 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.321, "high": 3.331, "low": 3.196, "close": 3.227, "volume": 130916.72, "close_time": 1773791999999, "quote_volume": 423428.63959, "trades": 3098, "taker_buy_base": 71163.2, "taker_buy_quote": 230214.08755 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.231, "high": 3.273, "low": 3.027, "close": 3.077, "volume": 123590.27, "close_time": 1773878399999, "quote_volume": 387538.0092, "trades": 2882, "taker_buy_base": 57988.08, "taker_buy_quote": 182082.65051 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.079, "high": 3.083, "low": 2.951, "close": 3.06, "volume": 132549.55, "close_time": 1773964799999, "quote_volume": 398608.60442, "trades": 2727, "taker_buy_base": 65447.56, "taker_buy_quote": 196930.55115 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.064, "high": 3.248, "low": 3.053, "close": 3.084, "volume": 162466.75, "close_time": 1774051199999, "quote_volume": 508761.13536, "trades": 4062, "taker_buy_base": 78282.91, "taker_buy_quote": 244911.58147 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.083, "high": 3.153, "low": 3.014, "close": 3.033, "volume": 66814.23, "close_time": 1774137599999, "quote_volume": 206800.86043, "trades": 1608, "taker_buy_base": 33176.1, "taker_buy_quote": 102740.94977 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.028, "high": 3.06, "low": 2.905, "close": 2.944, "volume": 139490.22, "close_time": 1774223999999, "quote_volume": 415312.22543, "trades": 2533, "taker_buy_base": 63943.18, "taker_buy_quote": 190609.58896 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.951, "high": 3.108, "low": 2.9, "close": 3.088, "volume": 191333.6, "close_time": 1774310399999, "quote_volume": 578643.12022, "trades": 3954, "taker_buy_base": 91411.16, "taker_buy_quote": 276065.38002 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.092, "high": 3.102, "low": 2.99, "close": 3.06, "volume": 121867.37, "close_time": 1774396799999, "quote_volume": 371048.51919, "trades": 2699, "taker_buy_base": 63518.64, "taker_buy_quote": 193343.08947 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.064, "high": 3.13, "low": 3.051, "close": 3.074, "volume": 167566.8, "close_time": 1774483199999, "quote_volume": 517508.01345, "trades": 2638, "taker_buy_base": 80490.76, "taker_buy_quote": 248618.0255 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.081, "high": 3.081, "low": 2.918, "close": 2.954, "volume": 147776.51, "close_time": 1774569599999, "quote_volume": 438778.72772, "trades": 2602, "taker_buy_base": 67229.38, "taker_buy_quote": 199660.99075 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.95, "high": 2.989, "low": 2.863, "close": 2.876, "volume": 163862.32, "close_time": 1774655999999, "quote_volume": 474638.72208, "trades": 2641, "taker_buy_base": 69348.63, "taker_buy_quote": 200836.99792 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.887, "high": 2.929, "low": 2.799, "close": 2.822, "volume": 146634.11, "close_time": 1774742399999, "quote_volume": 421160.52239, "trades": 2534, "taker_buy_base": 63904.46, "taker_buy_quote": 183567.08725 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.818, "high": 2.849, "low": 2.722, "close": 2.801, "volume": 103364.76, "close_time": 1774828799999, "quote_volume": 289660.07383, "trades": 2286, "taker_buy_base": 43453.12, "taker_buy_quote": 121882.55127 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.801, "high": 2.954, "low": 2.799, "close": 2.854, "volume": 160991.74, "close_time": 1774915199999, "quote_volume": 466139.37158, "trades": 4066, "taker_buy_base": 76075.35, "taker_buy_quote": 220427.07904 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.855, "high": 2.917, "low": 2.828, "close": 2.879, "volume": 82499.85, "close_time": 1775001599999, "quote_volume": 236494.87017, "trades": 3511, "taker_buy_base": 41329.23, "taker_buy_quote": 118624.05063 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.876, "high": 2.964, "low": 2.854, "close": 2.871, "volume": 95191.22, "close_time": 1775087999999, "quote_volume": 276627.99157, "trades": 3523, "taker_buy_base": 48692.56, "taker_buy_quote": 141399.8769 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.87, "high": 2.898, "low": 2.727, "close": 2.742, "volume": 227743.31, "close_time": 1775174399999, "quote_volume": 630501.94244, "trades": 5333, "taker_buy_base": 115196.88, "taker_buy_quote": 318866.92132 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.744, "high": 2.851, "low": 2.743, "close": 2.792, "volume": 157159.75, "close_time": 1775260799999, "quote_volume": 439258.07375, "trades": 4075, "taker_buy_base": 83520.65, "taker_buy_quote": 233437.36327 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.792, "high": 2.839, "low": 2.777, "close": 2.81, "volume": 41600.62, "close_time": 1775347199999, "quote_volume": 116760.01444, "trades": 1923, "taker_buy_base": 20547.53, "taker_buy_quote": 57676.17912 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.814, "high": 2.827, "low": 2.741, "close": 2.824, "volume": 106056.41, "close_time": 1775433599999, "quote_volume": 294319.27974, "trades": 2597, "taker_buy_base": 57302.11, "taker_buy_quote": 159210.27915 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.827, "high": 2.975, "low": 2.827, "close": 2.849, "volume": 175779.49, "close_time": 1775519999999, "quote_volume": 511305.76434, "trades": 5577, "taker_buy_base": 94166.62, "taker_buy_quote": 274717.1606 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.849, "high": 3.046, "low": 2.794, "close": 3.017, "volume": 147518.11, "close_time": 1775606399999, "quote_volume": 423304.74276, "trades": 4899, "taker_buy_base": 72497.91, "taker_buy_quote": 208563.99413 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.016, "high": 3.045, "low": 2.886, "close": 2.906, "volume": 121661.01, "close_time": 1775692799999, "quote_volume": 362662.67556, "trades": 4090, "taker_buy_base": 61589.56, "taker_buy_quote": 183497.22795 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.904, "high": 3.035, "low": 2.872, "close": 2.962, "volume": 127921.96, "close_time": 1775779199999, "quote_volume": 376403.03437, "trades": 4314, "taker_buy_base": 65750.87, "taker_buy_quote": 193538.92229 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.965, "high": 3.088, "low": 2.937, "close": 3.052, "volume": 160823.46, "close_time": 1775865599999, "quote_volume": 486428.96618, "trades": 6377, "taker_buy_base": 85858.49, "taker_buy_quote": 259951.46343 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.052, "high": 3.053, "low": 2.981, "close": 2.993, "volume": 38864.67, "close_time": 1775951999999, "quote_volume": 117121.58864, "trades": 1711, "taker_buy_base": 20025.33, "taker_buy_quote": 60336.03089 } ] } }, "last_update": "2026-04-11T16:35:36.416414" }