{ "symbol": "INJUSDT", "fetched_at": "2026-04-13T12:17:20.586178", "intervals": { "1h": { "count": 4397, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 8.61, "high": 8.69, "low": 8.6, "close": 8.61, "volume": 102146.95, "close_time": 1760259599999, "quote_volume": 883253.0041, "trades": 3298, "taker_buy_base": 35609.83, "taker_buy_quote": 307943.9069 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 8.61, "high": 8.68, "low": 8.53, "close": 8.68, "volume": 117801.35, "close_time": 1760263199999, "quote_volume": 1010770.0492, "trades": 3408, "taker_buy_base": 62402.74, "taker_buy_quote": 535551.9987 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 8.68, "high": 8.76, "low": 8.58, "close": 8.59, "volume": 35965.44, "close_time": 1760266799999, "quote_volume": 311346.7399, "trades": 2338, "taker_buy_base": 18839.95, "taker_buy_quote": 163288.7021 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 8.6, "high": 8.67, "low": 8.59, "close": 8.64, "volume": 29222.51, "close_time": 1760270399999, "quote_volume": 252262.5354, "trades": 1709, "taker_buy_base": 17756.22, "taker_buy_quote": 153336.0625 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 8.63, "high": 8.77, "low": 8.63, "close": 8.69, "volume": 47491.3, "close_time": 1760273999999, "quote_volume": 413306.7051, "trades": 2969, "taker_buy_base": 23911.67, "taker_buy_quote": 208149.8889 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 8.68, "high": 8.73, "low": 8.5, "close": 8.53, "volume": 82878.54, "close_time": 1760277599999, "quote_volume": 713234.8494, "trades": 3832, "taker_buy_base": 35585.46, "taker_buy_quote": 306452.9139 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 8.53, "high": 9.06, "low": 8.52, "close": 8.88, "volume": 233493.72, "close_time": 1760281199999, "quote_volume": 2068333.7113, "trades": 12418, "taker_buy_base": 118290.83, "taker_buy_quote": 1047898.6868 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 8.89, "high": 9.27, "low": 8.87, "close": 9.21, "volume": 285039.1, "close_time": 1760284799999, "quote_volume": 2596234.2147, "trades": 16657, "taker_buy_base": 142418.33, "taker_buy_quote": 1298139.4693 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 9.22, "high": 9.83, "low": 9.21, "close": 9.72, "volume": 318604.94, "close_time": 1760288399999, "quote_volume": 3041831.3332, "trades": 19389, "taker_buy_base": 183988.91, "taker_buy_quote": 1756457.9597 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 9.72, "high": 9.82, "low": 9.57, "close": 9.61, "volume": 205365.31, "close_time": 1760291999999, "quote_volume": 1994083.5113, "trades": 12464, "taker_buy_base": 92466.57, "taker_buy_quote": 898722.6193 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 9.62, "high": 9.71, "low": 9.48, "close": 9.57, "volume": 75068.21, "close_time": 1760295599999, "quote_volume": 719773.6207, "trades": 4794, "taker_buy_base": 39741.99, "taker_buy_quote": 380946.6506 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 9.58, "high": 9.7, "low": 9.55, "close": 9.67, "volume": 68338.53, "close_time": 1760299199999, "quote_volume": 659236.9498, "trades": 3194, "taker_buy_base": 38366.33, "taker_buy_quote": 370230.662 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 9.67, "high": 9.79, "low": 9.63, "close": 9.68, "volume": 97228.85, "close_time": 1760302799999, "quote_volume": 942779.8758, "trades": 5791, "taker_buy_base": 50607.02, "taker_buy_quote": 490861.2832 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 9.68, "high": 9.77, "low": 9.46, "close": 9.6, "volume": 77348.15, "close_time": 1760306399999, "quote_volume": 744122.1527, "trades": 4531, "taker_buy_base": 40523.93, "taker_buy_quote": 390176.5088 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 9.61, "high": 9.7, "low": 9.5, "close": 9.57, "volume": 322701.85, "close_time": 1760309999999, "quote_volume": 3092987.6261, "trades": 14852, "taker_buy_base": 157988.22, "taker_buy_quote": 1514773.3706 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 9.58, "high": 9.58, "low": 9.44, "close": 9.55, "volume": 215414.05, "close_time": 1760313599999, "quote_volume": 2045528.4315, "trades": 9556, "taker_buy_base": 107561.8, "taker_buy_quote": 1021542.9967 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 9.56, "high": 9.63, "low": 9.36, "close": 9.43, "volume": 179418.8, "close_time": 1760317199999, "quote_volume": 1700401.6183, "trades": 10643, "taker_buy_base": 85618.86, "taker_buy_quote": 811696.4611 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 9.43, "high": 9.55, "low": 9.34, "close": 9.55, "volume": 142913.58, "close_time": 1760320799999, "quote_volume": 1342749.663, "trades": 7223, "taker_buy_base": 72284.5, "taker_buy_quote": 679373.3529 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 9.55, "high": 9.59, "low": 9.41, "close": 9.52, "volume": 151287.01, "close_time": 1760324399999, "quote_volume": 1434396.5669, "trades": 5363, "taker_buy_base": 73648.66, "taker_buy_quote": 698494.9977 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 9.53, "high": 9.57, "low": 9.41, "close": 9.44, "volume": 40206.83, "close_time": 1760327999999, "quote_volume": 381762.7694, "trades": 3124, "taker_buy_base": 18141.23, "taker_buy_quote": 172231.4498 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 9.44, "high": 9.49, "low": 9.4, "close": 9.49, "volume": 55966.06, "close_time": 1760331599999, "quote_volume": 528364.9276, "trades": 3125, "taker_buy_base": 24461.95, "taker_buy_quote": 231070.1512 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 9.48, "high": 9.5, "low": 9.4, "close": 9.42, "volume": 25965.44, "close_time": 1760335199999, "quote_volume": 244992.7788, "trades": 1903, "taker_buy_base": 12160.97, "taker_buy_quote": 114773.1033 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 9.43, "high": 9.61, "low": 9.35, "close": 9.6, "volume": 57690.92, "close_time": 1760338799999, "quote_volume": 547779.7251, "trades": 3786, "taker_buy_base": 34874.64, "taker_buy_quote": 331157.4321 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 9.6, "high": 9.72, "low": 9.53, "close": 9.56, "volume": 83336.97, "close_time": 1760342399999, "quote_volume": 801865.1231, "trades": 4584, "taker_buy_base": 38502.63, "taker_buy_quote": 370893.1091 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 9.56, "high": 9.75, "low": 9.53, "close": 9.69, "volume": 59557.32, "close_time": 1760345999999, "quote_volume": 574576.0582, "trades": 4785, "taker_buy_base": 30470.11, "taker_buy_quote": 293860.1994 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 9.69, "high": 9.75, "low": 9.6, "close": 9.75, "volume": 46599.22, "close_time": 1760349599999, "quote_volume": 450621.4207, "trades": 3672, "taker_buy_base": 23783.11, "taker_buy_quote": 229899.6918 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 9.74, "high": 9.76, "low": 9.58, "close": 9.64, "volume": 60663.07, "close_time": 1760353199999, "quote_volume": 585356.2414, "trades": 5032, "taker_buy_base": 28576.23, "taker_buy_quote": 275875.417 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 9.63, "high": 9.65, "low": 9.24, "close": 9.45, "volume": 302493.0, "close_time": 1760356799999, "quote_volume": 2867954.574, "trades": 16158, "taker_buy_base": 141655.72, "taker_buy_quote": 1344119.2586 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 9.44, "high": 9.61, "low": 9.34, "close": 9.47, "volume": 150199.16, "close_time": 1760360399999, "quote_volume": 1424779.5138, "trades": 9347, "taker_buy_base": 73585.86, "taker_buy_quote": 698084.9729 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 9.47, "high": 9.84, "low": 9.44, "close": 9.71, "volume": 634640.46, "close_time": 1760363999999, "quote_volume": 6088496.7162, "trades": 31903, "taker_buy_base": 314779.29, "taker_buy_quote": 3021009.5672 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 9.71, "high": 9.75, "low": 9.42, "close": 9.51, "volume": 211376.89, "close_time": 1760367599999, "quote_volume": 2024865.5604, "trades": 13589, "taker_buy_base": 97463.26, "taker_buy_quote": 934539.5274 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 9.51, "high": 9.8, "low": 9.5, "close": 9.74, "volume": 107633.8, "close_time": 1760371199999, "quote_volume": 1042950.6589, "trades": 7296, "taker_buy_base": 56776.7, "taker_buy_quote": 550175.09 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 9.74, "high": 9.83, "low": 9.65, "close": 9.79, "volume": 230364.97, "close_time": 1760374799999, "quote_volume": 2244331.0988, "trades": 12414, "taker_buy_base": 115652.72, "taker_buy_quote": 1126816.008 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 9.79, "high": 9.96, "low": 9.69, "close": 9.95, "volume": 112705.58, "close_time": 1760378399999, "quote_volume": 1105231.6482, "trades": 7889, "taker_buy_base": 56393.23, "taker_buy_quote": 553356.4163 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 9.94, "high": 9.98, "low": 9.83, "close": 9.88, "volume": 104514.99, "close_time": 1760381999999, "quote_volume": 1033810.0714, "trades": 6294, "taker_buy_base": 50716.14, "taker_buy_quote": 501762.5978 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 9.88, "high": 10.03, "low": 9.86, "close": 9.97, "volume": 157672.07, "close_time": 1760385599999, "quote_volume": 1572029.0239, "trades": 7968, "taker_buy_base": 99214.86, "taker_buy_quote": 989482.4193 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 9.97, "high": 10.08, "low": 9.93, "close": 10.07, "volume": 76046.07, "close_time": 1760389199999, "quote_volume": 759350.1169, "trades": 4050, "taker_buy_base": 38699.5, "taker_buy_quote": 386606.6896 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 10.06, "high": 10.09, "low": 9.92, "close": 9.94, "volume": 35495.26, "close_time": 1760392799999, "quote_volume": 355841.2846, "trades": 2758, "taker_buy_base": 15025.27, "taker_buy_quote": 150649.6456 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 9.93, "high": 10.01, "low": 9.9, "close": 9.97, "volume": 218409.8, "close_time": 1760396399999, "quote_volume": 2172710.0983, "trades": 8348, "taker_buy_base": 110501.58, "taker_buy_quote": 1099516.0539 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 9.97, "high": 10.0, "low": 9.89, "close": 9.93, "volume": 173290.41, "close_time": 1760399999999, "quote_volume": 1722963.0636, "trades": 6856, "taker_buy_base": 78024.26, "taker_buy_quote": 775902.6414 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 9.92, "high": 9.99, "low": 9.84, "close": 9.87, "volume": 39042.72, "close_time": 1760403599999, "quote_volume": 387480.4746, "trades": 4370, "taker_buy_base": 18741.7, "taker_buy_quote": 186135.0492 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 9.87, "high": 9.93, "low": 9.8, "close": 9.84, "volume": 123309.85, "close_time": 1760407199999, "quote_volume": 1217186.8368, "trades": 4936, "taker_buy_base": 59192.95, "taker_buy_quote": 584492.6675 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 9.84, "high": 9.84, "low": 9.7, "close": 9.72, "volume": 36523.93, "close_time": 1760410799999, "quote_volume": 356419.974, "trades": 3271, "taker_buy_base": 19599.18, "taker_buy_quote": 191382.0401 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 9.72, "high": 9.8, "low": 9.61, "close": 9.7, "volume": 48176.6, "close_time": 1760414399999, "quote_volume": 467295.5995, "trades": 3924, "taker_buy_base": 25827.13, "taker_buy_quote": 250449.5163 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 9.69, "high": 9.72, "low": 9.46, "close": 9.53, "volume": 61551.02, "close_time": 1760417999999, "quote_volume": 589929.05, "trades": 5268, "taker_buy_base": 31261.45, "taker_buy_quote": 299751.0279 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 9.53, "high": 9.63, "low": 9.36, "close": 9.44, "volume": 59910.04, "close_time": 1760421599999, "quote_volume": 567868.8041, "trades": 5100, "taker_buy_base": 29275.67, "taker_buy_quote": 277881.9875 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 9.45, "high": 9.51, "low": 9.01, "close": 9.2, "volume": 154392.32, "close_time": 1760425199999, "quote_volume": 1423805.2156, "trades": 7990, "taker_buy_base": 74149.08, "taker_buy_quote": 683410.8664 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 9.2, "high": 9.26, "low": 9.08, "close": 9.12, "volume": 91197.46, "close_time": 1760428799999, "quote_volume": 834682.8495, "trades": 6711, "taker_buy_base": 41797.91, "taker_buy_quote": 382353.2972 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 9.12, "high": 9.27, "low": 9.03, "close": 9.2, "volume": 81161.33, "close_time": 1760432399999, "quote_volume": 742874.1841, "trades": 5409, "taker_buy_base": 36621.08, "taker_buy_quote": 335304.2992 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 9.2, "high": 9.27, "low": 9.16, "close": 9.22, "volume": 59864.35, "close_time": 1760435999999, "quote_volume": 552024.7714, "trades": 3752, "taker_buy_base": 31606.1, "taker_buy_quote": 291440.0382 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 9.22, "high": 9.22, "low": 8.95, "close": 9.08, "volume": 84632.69, "close_time": 1760439599999, "quote_volume": 766642.1476, "trades": 5289, "taker_buy_base": 33879.07, "taker_buy_quote": 306568.3234 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 9.09, "high": 9.25, "low": 9.08, "close": 9.18, "volume": 74148.61, "close_time": 1760443199999, "quote_volume": 681122.4612, "trades": 3503, "taker_buy_base": 37104.85, "taker_buy_quote": 340794.5469 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 9.17, "high": 9.19, "low": 9.04, "close": 9.06, "volume": 38538.53, "close_time": 1760446799999, "quote_volume": 350804.3031, "trades": 4982, "taker_buy_base": 15878.22, "taker_buy_quote": 144592.481 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 9.06, "high": 9.27, "low": 8.99, "close": 9.21, "volume": 91221.17, "close_time": 1760450399999, "quote_volume": 833608.9857, "trades": 8128, "taker_buy_base": 45430.18, "taker_buy_quote": 415330.8178 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 9.2, "high": 9.42, "low": 9.17, "close": 9.3, "volume": 91114.0, "close_time": 1760453999999, "quote_volume": 846437.6025, "trades": 6185, "taker_buy_base": 49904.67, "taker_buy_quote": 463496.175 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 9.3, "high": 9.6, "low": 9.26, "close": 9.59, "volume": 81794.76, "close_time": 1760457599999, "quote_volume": 772795.9746, "trades": 5894, "taker_buy_base": 44146.97, "taker_buy_quote": 416956.2052 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 9.59, "high": 9.72, "low": 9.46, "close": 9.52, "volume": 120080.89, "close_time": 1760461199999, "quote_volume": 1151049.8712, "trades": 8565, "taker_buy_base": 62631.29, "taker_buy_quote": 600529.6721 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 9.52, "high": 9.65, "low": 9.39, "close": 9.55, "volume": 85862.61, "close_time": 1760464799999, "quote_volume": 820269.5186, "trades": 5822, "taker_buy_base": 38895.9, "taker_buy_quote": 371808.7279 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 9.55, "high": 9.67, "low": 9.55, "close": 9.59, "volume": 34060.94, "close_time": 1760468399999, "quote_volume": 326995.9541, "trades": 2649, "taker_buy_base": 14178.21, "taker_buy_quote": 136191.8878 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 9.59, "high": 9.71, "low": 9.4, "close": 9.53, "volume": 107689.0, "close_time": 1760471999999, "quote_volume": 1029519.8611, "trades": 5779, "taker_buy_base": 49241.01, "taker_buy_quote": 470708.2757 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 9.53, "high": 9.57, "low": 9.46, "close": 9.54, "volume": 54209.75, "close_time": 1760475599999, "quote_volume": 515904.0978, "trades": 2235, "taker_buy_base": 22647.76, "taker_buy_quote": 215793.3254 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 9.55, "high": 9.57, "low": 9.45, "close": 9.56, "volume": 25034.15, "close_time": 1760479199999, "quote_volume": 237929.68, "trades": 1317, "taker_buy_base": 10883.53, "taker_buy_quote": 103518.3586 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 9.56, "high": 9.63, "low": 9.49, "close": 9.53, "volume": 19711.08, "close_time": 1760482799999, "quote_volume": 188315.9849, "trades": 1649, "taker_buy_base": 6502.9, "taker_buy_quote": 62163.501 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 9.52, "high": 9.58, "low": 9.52, "close": 9.54, "volume": 12884.21, "close_time": 1760486399999, "quote_volume": 123138.2835, "trades": 1005, "taker_buy_base": 5266.92, "taker_buy_quote": 50345.0592 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 9.55, "high": 9.56, "low": 9.45, "close": 9.52, "volume": 23139.18, "close_time": 1760489999999, "quote_volume": 219864.9559, "trades": 2066, "taker_buy_base": 8747.42, "taker_buy_quote": 83141.3103 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 9.52, "high": 9.53, "low": 9.41, "close": 9.49, "volume": 19891.81, "close_time": 1760493599999, "quote_volume": 188269.4202, "trades": 2142, "taker_buy_base": 8310.38, "taker_buy_quote": 78658.4699 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 9.48, "high": 9.6, "low": 9.47, "close": 9.5, "volume": 23760.48, "close_time": 1760497199999, "quote_volume": 226648.5797, "trades": 2049, "taker_buy_base": 12442.33, "taker_buy_quote": 118735.5934 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 9.5, "high": 9.51, "low": 9.36, "close": 9.41, "volume": 20559.65, "close_time": 1760500799999, "quote_volume": 194013.8917, "trades": 1912, "taker_buy_base": 7972.32, "taker_buy_quote": 75275.0955 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 9.42, "high": 9.52, "low": 9.38, "close": 9.51, "volume": 6880.34, "close_time": 1760504399999, "quote_volume": 65057.5843, "trades": 746, "taker_buy_base": 4317.8, "taker_buy_quote": 40805.436 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 9.51, "high": 9.56, "low": 9.46, "close": 9.49, "volume": 12432.23, "close_time": 1760507999999, "quote_volume": 118290.2747, "trades": 1413, "taker_buy_base": 7038.83, "taker_buy_quote": 66981.1193 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 9.49, "high": 9.55, "low": 9.39, "close": 9.51, "volume": 25125.3, "close_time": 1760511599999, "quote_volume": 237652.7915, "trades": 2292, "taker_buy_base": 12778.81, "taker_buy_quote": 120937.8421 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 9.52, "high": 9.54, "low": 9.44, "close": 9.52, "volume": 18910.56, "close_time": 1760515199999, "quote_volume": 179476.4814, "trades": 1486, "taker_buy_base": 8173.81, "taker_buy_quote": 77567.6282 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 9.52, "high": 9.72, "low": 9.51, "close": 9.55, "volume": 63363.99, "close_time": 1760518799999, "quote_volume": 608112.2419, "trades": 3578, "taker_buy_base": 34333.08, "taker_buy_quote": 329237.1616 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 9.54, "high": 9.57, "low": 9.45, "close": 9.47, "volume": 31580.56, "close_time": 1760522399999, "quote_volume": 300182.8763, "trades": 1774, "taker_buy_base": 14690.51, "taker_buy_quote": 139691.2179 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 9.46, "high": 9.5, "low": 9.39, "close": 9.42, "volume": 22707.18, "close_time": 1760525999999, "quote_volume": 214023.8237, "trades": 1564, "taker_buy_base": 8078.51, "taker_buy_quote": 76214.4044 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 9.42, "high": 9.44, "low": 9.31, "close": 9.37, "volume": 19800.57, "close_time": 1760529599999, "quote_volume": 185393.6561, "trades": 1721, "taker_buy_base": 9737.52, "taker_buy_quote": 91151.2177 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 9.36, "high": 9.38, "low": 9.24, "close": 9.27, "volume": 28683.67, "close_time": 1760533199999, "quote_volume": 266552.0264, "trades": 1966, "taker_buy_base": 9912.94, "taker_buy_quote": 92258.5631 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 9.28, "high": 9.32, "low": 9.06, "close": 9.25, "volume": 66815.91, "close_time": 1760536799999, "quote_volume": 614327.1729, "trades": 5074, "taker_buy_base": 31326.6, "taker_buy_quote": 288203.8559 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 9.24, "high": 9.35, "low": 9.11, "close": 9.16, "volume": 35585.51, "close_time": 1760540399999, "quote_volume": 329066.8629, "trades": 3585, "taker_buy_base": 20630.55, "taker_buy_quote": 190884.1104 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 9.17, "high": 9.22, "low": 9.03, "close": 9.1, "volume": 43778.74, "close_time": 1760543999999, "quote_volume": 399186.6449, "trades": 4077, "taker_buy_base": 19080.97, "taker_buy_quote": 174093.4249 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 9.09, "high": 9.13, "low": 9.04, "close": 9.09, "volume": 39276.36, "close_time": 1760547599999, "quote_volume": 357158.9851, "trades": 2399, "taker_buy_base": 18830.88, "taker_buy_quote": 171242.9357 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 9.08, "high": 9.15, "low": 8.99, "close": 9.14, "volume": 35127.18, "close_time": 1760551199999, "quote_volume": 317936.9295, "trades": 3108, "taker_buy_base": 16454.19, "taker_buy_quote": 148987.44 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 9.15, "high": 9.19, "low": 9.08, "close": 9.16, "volume": 23511.49, "close_time": 1760554799999, "quote_volume": 214529.6195, "trades": 1849, "taker_buy_base": 13586.84, "taker_buy_quote": 123998.2973 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 9.16, "high": 9.16, "low": 9.03, "close": 9.07, "volume": 16038.84, "close_time": 1760558399999, "quote_volume": 145933.4423, "trades": 1428, "taker_buy_base": 8695.48, "taker_buy_quote": 79185.1492 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 9.07, "high": 9.14, "low": 8.92, "close": 9.02, "volume": 49613.41, "close_time": 1760561999999, "quote_volume": 447124.6502, "trades": 3304, "taker_buy_base": 25374.3, "taker_buy_quote": 228744.2876 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 9.03, "high": 9.09, "low": 8.94, "close": 8.99, "volume": 34146.82, "close_time": 1760565599999, "quote_volume": 307794.976, "trades": 2359, "taker_buy_base": 13282.73, "taker_buy_quote": 119809.2104 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 8.99, "high": 9.06, "low": 8.98, "close": 8.99, "volume": 12777.48, "close_time": 1760569199999, "quote_volume": 115318.9715, "trades": 1213, "taker_buy_base": 6932.21, "taker_buy_quote": 62593.8334 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 8.99, "high": 9.07, "low": 8.99, "close": 9.05, "volume": 15298.41, "close_time": 1760572799999, "quote_volume": 138096.3913, "trades": 1013, "taker_buy_base": 8724.54, "taker_buy_quote": 78750.874 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 9.05, "high": 9.06, "low": 8.97, "close": 8.97, "volume": 13771.29, "close_time": 1760576399999, "quote_volume": 124183.9683, "trades": 1261, "taker_buy_base": 7724.55, "taker_buy_quote": 69692.4792 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 8.97, "high": 9.08, "low": 8.97, "close": 9.07, "volume": 11578.7, "close_time": 1760579999999, "quote_volume": 104491.8809, "trades": 1388, "taker_buy_base": 5181.85, "taker_buy_quote": 46807.6596 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 9.07, "high": 9.12, "low": 9.0, "close": 9.08, "volume": 14553.76, "close_time": 1760583599999, "quote_volume": 131764.2407, "trades": 1375, "taker_buy_base": 6279.2, "taker_buy_quote": 56867.4449 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 9.07, "high": 9.09, "low": 8.99, "close": 9.01, "volume": 13507.77, "close_time": 1760587199999, "quote_volume": 122005.926, "trades": 984, "taker_buy_base": 6729.07, "taker_buy_quote": 60763.7348 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 9.01, "high": 9.09, "low": 8.97, "close": 9.0, "volume": 15001.16, "close_time": 1760590799999, "quote_volume": 135643.2067, "trades": 1108, "taker_buy_base": 8105.33, "taker_buy_quote": 73305.3015 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 9.01, "high": 9.1, "low": 8.97, "close": 9.03, "volume": 17181.49, "close_time": 1760594399999, "quote_volume": 155219.077, "trades": 1585, "taker_buy_base": 8935.2, "taker_buy_quote": 80726.2009 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 9.03, "high": 9.19, "low": 9.03, "close": 9.18, "volume": 25768.96, "close_time": 1760597999999, "quote_volume": 235158.2891, "trades": 1701, "taker_buy_base": 16923.49, "taker_buy_quote": 154499.8413 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 9.18, "high": 9.19, "low": 9.08, "close": 9.12, "volume": 13699.87, "close_time": 1760601599999, "quote_volume": 125013.0629, "trades": 1106, "taker_buy_base": 5912.59, "taker_buy_quote": 53989.0336 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 9.12, "high": 9.14, "low": 9.01, "close": 9.05, "volume": 23788.95, "close_time": 1760605199999, "quote_volume": 215352.7079, "trades": 1405, "taker_buy_base": 10305.8, "taker_buy_quote": 93406.2755 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 9.05, "high": 9.2, "low": 8.75, "close": 9.13, "volume": 155579.26, "close_time": 1760608799999, "quote_volume": 1394453.3887, "trades": 7793, "taker_buy_base": 72321.05, "taker_buy_quote": 649046.085 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 9.13, "high": 9.29, "low": 9.13, "close": 9.24, "volume": 41608.44, "close_time": 1760612399999, "quote_volume": 382875.6773, "trades": 2929, "taker_buy_base": 21477.27, "taker_buy_quote": 197726.3224 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 9.24, "high": 9.28, "low": 9.16, "close": 9.23, "volume": 38755.64, "close_time": 1760615999999, "quote_volume": 357688.9709, "trades": 2260, "taker_buy_base": 18400.66, "taker_buy_quote": 169832.9602 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 9.23, "high": 9.31, "low": 9.18, "close": 9.19, "volume": 35265.53, "close_time": 1760619599999, "quote_volume": 325316.1108, "trades": 2193, "taker_buy_base": 14665.58, "taker_buy_quote": 135440.3179 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 9.19, "high": 9.25, "low": 9.11, "close": 9.15, "volume": 38902.01, "close_time": 1760623199999, "quote_volume": 357571.7393, "trades": 3135, "taker_buy_base": 19466.95, "taker_buy_quote": 179009.4979 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 9.15, "high": 9.21, "low": 8.97, "close": 9.05, "volume": 65894.54, "close_time": 1760626799999, "quote_volume": 597676.7203, "trades": 5419, "taker_buy_base": 29828.64, "taker_buy_quote": 270825.5931 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 9.04, "high": 9.07, "low": 8.71, "close": 8.76, "volume": 101416.55, "close_time": 1760630399999, "quote_volume": 899237.6941, "trades": 7381, "taker_buy_base": 41038.94, "taker_buy_quote": 364316.9487 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 8.76, "high": 8.98, "low": 8.63, "close": 8.98, "volume": 101010.79, "close_time": 1760633999999, "quote_volume": 883950.2783, "trades": 10823, "taker_buy_base": 46120.43, "taker_buy_quote": 404034.7087 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 8.98, "high": 8.98, "low": 8.77, "close": 8.8, "volume": 48309.01, "close_time": 1760637599999, "quote_volume": 428819.4938, "trades": 4564, "taker_buy_base": 25958.02, "taker_buy_quote": 230226.5507 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 8.79, "high": 8.82, "low": 8.67, "close": 8.77, "volume": 37125.32, "close_time": 1760641199999, "quote_volume": 324696.8564, "trades": 3715, "taker_buy_base": 17392.12, "taker_buy_quote": 152162.6024 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 8.78, "high": 8.79, "low": 8.53, "close": 8.62, "volume": 59749.91, "close_time": 1760644799999, "quote_volume": 515424.7359, "trades": 5381, "taker_buy_base": 26768.94, "taker_buy_quote": 230884.7636 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 8.63, "high": 8.66, "low": 8.48, "close": 8.52, "volume": 48844.02, "close_time": 1760648399999, "quote_volume": 416819.3871, "trades": 4290, "taker_buy_base": 23128.05, "taker_buy_quote": 197337.9167 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 8.53, "high": 8.66, "low": 8.49, "close": 8.64, "volume": 24610.5, "close_time": 1760651999999, "quote_volume": 211059.1021, "trades": 2069, "taker_buy_base": 13888.45, "taker_buy_quote": 119224.191 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 8.65, "high": 8.66, "low": 8.53, "close": 8.54, "volume": 25526.67, "close_time": 1760655599999, "quote_volume": 219498.2773, "trades": 1792, "taker_buy_base": 10376.94, "taker_buy_quote": 89224.5658 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 8.53, "high": 8.64, "low": 8.52, "close": 8.63, "volume": 21690.39, "close_time": 1760659199999, "quote_volume": 186444.6815, "trades": 1529, "taker_buy_base": 11063.15, "taker_buy_quote": 95057.66 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 8.62, "high": 8.67, "low": 8.6, "close": 8.65, "volume": 20425.14, "close_time": 1760662799999, "quote_volume": 176192.4493, "trades": 1713, "taker_buy_base": 8126.18, "taker_buy_quote": 70145.8727 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 8.66, "high": 8.75, "low": 8.63, "close": 8.66, "volume": 21097.35, "close_time": 1760666399999, "quote_volume": 183506.8027, "trades": 1602, "taker_buy_base": 9242.53, "taker_buy_quote": 80436.3287 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 8.67, "high": 8.69, "low": 8.58, "close": 8.65, "volume": 14505.32, "close_time": 1760669999999, "quote_volume": 125260.4638, "trades": 1297, "taker_buy_base": 8034.24, "taker_buy_quote": 69384.4346 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 8.66, "high": 8.7, "low": 8.65, "close": 8.69, "volume": 11136.49, "close_time": 1760673599999, "quote_volume": 96572.0176, "trades": 1157, "taker_buy_base": 4801.6, "taker_buy_quote": 41647.4803 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 8.69, "high": 8.7, "low": 8.61, "close": 8.63, "volume": 24409.02, "close_time": 1760677199999, "quote_volume": 211508.1575, "trades": 1520, "taker_buy_base": 8867.93, "taker_buy_quote": 76866.4166 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 8.62, "high": 8.65, "low": 8.56, "close": 8.57, "volume": 23974.24, "close_time": 1760680799999, "quote_volume": 206330.8144, "trades": 1650, "taker_buy_base": 10469.25, "taker_buy_quote": 90122.7142 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 8.57, "high": 8.61, "low": 8.24, "close": 8.28, "volume": 109642.71, "close_time": 1760684399999, "quote_volume": 919799.1999, "trades": 6361, "taker_buy_base": 44940.04, "taker_buy_quote": 376560.6548 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 8.28, "high": 8.3, "low": 7.95, "close": 7.98, "volume": 144542.4, "close_time": 1760687999999, "quote_volume": 1173176.2577, "trades": 9652, "taker_buy_base": 61384.25, "taker_buy_quote": 499309.8075 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 7.99, "high": 8.01, "low": 7.77, "close": 7.81, "volume": 184777.13, "close_time": 1760691599999, "quote_volume": 1453761.5646, "trades": 9925, "taker_buy_base": 91233.55, "taker_buy_quote": 717694.4904 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 7.82, "high": 8.13, "low": 7.8, "close": 7.97, "volume": 80318.92, "close_time": 1760695199999, "quote_volume": 638019.8799, "trades": 5482, "taker_buy_base": 40451.32, "taker_buy_quote": 321194.0926 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 7.98, "high": 8.02, "low": 7.81, "close": 7.96, "volume": 75114.48, "close_time": 1760698799999, "quote_volume": 594692.098, "trades": 4629, "taker_buy_base": 43884.03, "taker_buy_quote": 347614.4888 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 7.96, "high": 8.24, "low": 7.95, "close": 8.18, "volume": 108852.45, "close_time": 1760702399999, "quote_volume": 883062.2097, "trades": 6910, "taker_buy_base": 61606.85, "taker_buy_quote": 499597.9988 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 8.17, "high": 8.23, "low": 8.13, "close": 8.15, "volume": 37944.88, "close_time": 1760705999999, "quote_volume": 310385.385, "trades": 2544, "taker_buy_base": 19702.21, "taker_buy_quote": 161212.2996 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 8.15, "high": 8.27, "low": 8.07, "close": 8.21, "volume": 74847.62, "close_time": 1760709599999, "quote_volume": 612881.6802, "trades": 5232, "taker_buy_base": 45994.47, "taker_buy_quote": 376767.2731 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 8.21, "high": 8.23, "low": 8.0, "close": 8.11, "volume": 73228.94, "close_time": 1760713199999, "quote_volume": 593315.4324, "trades": 4706, "taker_buy_base": 31267.29, "taker_buy_quote": 253680.5106 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 8.11, "high": 8.32, "low": 8.1, "close": 8.32, "volume": 56622.16, "close_time": 1760716799999, "quote_volume": 464224.6919, "trades": 3998, "taker_buy_base": 35488.34, "taker_buy_quote": 291188.028 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 8.32, "high": 8.43, "low": 8.25, "close": 8.28, "volume": 76961.23, "close_time": 1760720399999, "quote_volume": 642624.3816, "trades": 4578, "taker_buy_base": 38896.95, "taker_buy_quote": 324753.7817 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 8.29, "high": 8.37, "low": 8.24, "close": 8.34, "volume": 29585.49, "close_time": 1760723999999, "quote_volume": 245560.6526, "trades": 2267, "taker_buy_base": 14254.43, "taker_buy_quote": 118354.1187 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 8.34, "high": 8.42, "low": 8.32, "close": 8.34, "volume": 20379.31, "close_time": 1760727599999, "quote_volume": 170718.4578, "trades": 1928, "taker_buy_base": 8854.28, "taker_buy_quote": 74254.6765 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 8.35, "high": 8.38, "low": 8.24, "close": 8.3, "volume": 23574.8, "close_time": 1760731199999, "quote_volume": 195685.1051, "trades": 1553, "taker_buy_base": 8779.5, "taker_buy_quote": 72896.1847 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 8.29, "high": 8.4, "low": 8.27, "close": 8.37, "volume": 35812.14, "close_time": 1760734799999, "quote_volume": 299766.5613, "trades": 1639, "taker_buy_base": 23133.02, "taker_buy_quote": 193670.2395 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 8.37, "high": 8.46, "low": 8.37, "close": 8.44, "volume": 26471.08, "close_time": 1760738399999, "quote_volume": 223091.2541, "trades": 1172, "taker_buy_base": 14865.62, "taker_buy_quote": 125274.0965 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 8.45, "high": 8.55, "low": 8.38, "close": 8.42, "volume": 41332.06, "close_time": 1760741999999, "quote_volume": 349378.6729, "trades": 1619, "taker_buy_base": 19694.63, "taker_buy_quote": 166643.0399 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 8.42, "high": 8.42, "low": 8.31, "close": 8.35, "volume": 43012.65, "close_time": 1760745599999, "quote_volume": 359188.2517, "trades": 1238, "taker_buy_base": 17641.81, "taker_buy_quote": 147393.0318 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 8.35, "high": 8.43, "low": 8.33, "close": 8.38, "volume": 26353.5, "close_time": 1760749199999, "quote_volume": 220931.8219, "trades": 1026, "taker_buy_base": 14560.7, "taker_buy_quote": 122105.3387 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 8.38, "high": 8.46, "low": 8.38, "close": 8.44, "volume": 20085.62, "close_time": 1760752799999, "quote_volume": 169136.9859, "trades": 1043, "taker_buy_base": 11153.81, "taker_buy_quote": 93904.5426 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 8.44, "high": 8.48, "low": 8.4, "close": 8.44, "volume": 27143.9, "close_time": 1760756399999, "quote_volume": 228833.1685, "trades": 1154, "taker_buy_base": 12827.23, "taker_buy_quote": 108181.4021 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 8.44, "high": 8.5, "low": 8.43, "close": 8.47, "volume": 42180.11, "close_time": 1760759999999, "quote_volume": 356487.857, "trades": 977, "taker_buy_base": 10423.89, "taker_buy_quote": 88228.725 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 8.46, "high": 8.46, "low": 8.37, "close": 8.38, "volume": 21607.89, "close_time": 1760763599999, "quote_volume": 181496.2717, "trades": 857, "taker_buy_base": 10318.73, "taker_buy_quote": 86672.2698 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 8.39, "high": 8.42, "low": 8.35, "close": 8.4, "volume": 17784.28, "close_time": 1760767199999, "quote_volume": 149282.1365, "trades": 878, "taker_buy_base": 9831.6, "taker_buy_quote": 82529.6147 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 8.4, "high": 8.43, "low": 8.34, "close": 8.4, "volume": 20347.41, "close_time": 1760770799999, "quote_volume": 170738.5616, "trades": 827, "taker_buy_base": 9123.05, "taker_buy_quote": 76527.4547 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 8.39, "high": 8.56, "low": 8.39, "close": 8.41, "volume": 46037.94, "close_time": 1760774399999, "quote_volume": 389638.2454, "trades": 2309, "taker_buy_base": 22669.32, "taker_buy_quote": 192028.548 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 8.41, "high": 8.46, "low": 8.4, "close": 8.42, "volume": 18120.61, "close_time": 1760777999999, "quote_volume": 152976.3155, "trades": 950, "taker_buy_base": 8417.86, "taker_buy_quote": 71067.6628 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 8.42, "high": 8.53, "low": 8.41, "close": 8.51, "volume": 20885.45, "close_time": 1760781599999, "quote_volume": 176749.6994, "trades": 1057, "taker_buy_base": 10377.27, "taker_buy_quote": 87899.8192 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 8.52, "high": 8.55, "low": 8.46, "close": 8.51, "volume": 31066.06, "close_time": 1760785199999, "quote_volume": 264037.215, "trades": 1456, "taker_buy_base": 18134.53, "taker_buy_quote": 154042.3565 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 8.51, "high": 8.55, "low": 8.47, "close": 8.52, "volume": 17099.14, "close_time": 1760788799999, "quote_volume": 145457.3648, "trades": 1050, "taker_buy_base": 10699.1, "taker_buy_quote": 91001.6089 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 8.52, "high": 8.54, "low": 8.45, "close": 8.46, "volume": 26149.71, "close_time": 1760792399999, "quote_volume": 222124.3237, "trades": 931, "taker_buy_base": 10991.52, "taker_buy_quote": 93427.6987 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 8.46, "high": 8.46, "low": 8.39, "close": 8.4, "volume": 21787.95, "close_time": 1760795999999, "quote_volume": 183380.4357, "trades": 1555, "taker_buy_base": 10662.77, "taker_buy_quote": 89735.1846 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 8.41, "high": 8.47, "low": 8.35, "close": 8.45, "volume": 19771.08, "close_time": 1760799599999, "quote_volume": 166421.1696, "trades": 1476, "taker_buy_base": 9812.23, "taker_buy_quote": 82618.3631 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 8.44, "high": 8.47, "low": 8.37, "close": 8.41, "volume": 19833.77, "close_time": 1760803199999, "quote_volume": 167007.6138, "trades": 979, "taker_buy_base": 7190.09, "taker_buy_quote": 60517.5612 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 8.4, "high": 8.42, "low": 8.33, "close": 8.38, "volume": 21417.23, "close_time": 1760806799999, "quote_volume": 179296.6139, "trades": 1134, "taker_buy_base": 9107.01, "taker_buy_quote": 76259.9158 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 8.38, "high": 8.47, "low": 8.35, "close": 8.47, "volume": 16792.31, "close_time": 1760810399999, "quote_volume": 141131.4062, "trades": 1166, "taker_buy_base": 8777.4, "taker_buy_quote": 73840.9874 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 8.46, "high": 8.48, "low": 8.43, "close": 8.43, "volume": 11099.75, "close_time": 1760813999999, "quote_volume": 93793.7106, "trades": 933, "taker_buy_base": 5387.66, "taker_buy_quote": 45532.5186 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 8.44, "high": 8.47, "low": 8.43, "close": 8.46, "volume": 6585.54, "close_time": 1760817599999, "quote_volume": 55648.0448, "trades": 786, "taker_buy_base": 3615.04, "taker_buy_quote": 30539.7157 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 8.46, "high": 8.52, "low": 8.44, "close": 8.44, "volume": 21891.26, "close_time": 1760821199999, "quote_volume": 185571.8178, "trades": 1800, "taker_buy_base": 9586.89, "taker_buy_quote": 81325.4106 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 8.44, "high": 8.47, "low": 8.4, "close": 8.47, "volume": 25494.7, "close_time": 1760824799999, "quote_volume": 214651.4079, "trades": 1596, "taker_buy_base": 13594.69, "taker_buy_quote": 114417.555 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 8.47, "high": 8.47, "low": 8.42, "close": 8.44, "volume": 10591.63, "close_time": 1760828399999, "quote_volume": 89526.3503, "trades": 772, "taker_buy_base": 5341.76, "taker_buy_quote": 45150.2256 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 8.43, "high": 8.45, "low": 8.41, "close": 8.44, "volume": 13700.36, "close_time": 1760831999999, "quote_volume": 115533.8696, "trades": 669, "taker_buy_base": 8784.41, "taker_buy_quote": 74077.8617 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 8.44, "high": 8.45, "low": 8.35, "close": 8.37, "volume": 19560.82, "close_time": 1760835599999, "quote_volume": 164051.0366, "trades": 1479, "taker_buy_base": 8580.98, "taker_buy_quote": 71984.9056 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 8.37, "high": 8.41, "low": 8.35, "close": 8.41, "volume": 16260.62, "close_time": 1760839199999, "quote_volume": 136401.709, "trades": 865, "taker_buy_base": 10187.66, "taker_buy_quote": 85507.0566 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 8.4, "high": 8.43, "low": 8.37, "close": 8.39, "volume": 24892.81, "close_time": 1760842799999, "quote_volume": 209210.4336, "trades": 844, "taker_buy_base": 15172.32, "taker_buy_quote": 127522.5536 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 8.38, "high": 8.48, "low": 8.37, "close": 8.46, "volume": 9846.33, "close_time": 1760846399999, "quote_volume": 83139.74, "trades": 718, "taker_buy_base": 5985.59, "taker_buy_quote": 50511.4588 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 8.47, "high": 8.47, "low": 8.41, "close": 8.42, "volume": 9570.8, "close_time": 1760849999999, "quote_volume": 80726.5206, "trades": 560, "taker_buy_base": 4986.56, "taker_buy_quote": 42051.1598 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 8.42, "high": 8.46, "low": 8.38, "close": 8.39, "volume": 15621.51, "close_time": 1760853599999, "quote_volume": 131486.2611, "trades": 860, "taker_buy_base": 7081.07, "taker_buy_quote": 59624.0337 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 8.39, "high": 8.41, "low": 8.34, "close": 8.36, "volume": 9149.11, "close_time": 1760857199999, "quote_volume": 76601.2198, "trades": 849, "taker_buy_base": 4450.47, "taker_buy_quote": 37276.1618 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 8.36, "high": 8.4, "low": 8.35, "close": 8.37, "volume": 13911.06, "close_time": 1760860799999, "quote_volume": 116493.7612, "trades": 631, "taker_buy_base": 7887.43, "taker_buy_quote": 66049.9736 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 8.38, "high": 8.48, "low": 8.31, "close": 8.33, "volume": 60130.77, "close_time": 1760864399999, "quote_volume": 504859.8666, "trades": 3719, "taker_buy_base": 31564.97, "taker_buy_quote": 265175.6236 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 8.33, "high": 8.52, "low": 8.28, "close": 8.45, "volume": 64296.67, "close_time": 1760867999999, "quote_volume": 539864.5397, "trades": 3281, "taker_buy_base": 32617.4, "taker_buy_quote": 273836.3553 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 8.45, "high": 8.58, "low": 8.41, "close": 8.55, "volume": 61445.35, "close_time": 1760871599999, "quote_volume": 522139.5252, "trades": 3082, "taker_buy_base": 37288.94, "taker_buy_quote": 317101.4741 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 8.56, "high": 8.65, "low": 8.54, "close": 8.56, "volume": 67245.16, "close_time": 1760875199999, "quote_volume": 578443.4979, "trades": 3189, "taker_buy_base": 42467.58, "taker_buy_quote": 365408.3102 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 8.56, "high": 8.58, "low": 8.48, "close": 8.52, "volume": 42303.44, "close_time": 1760878799999, "quote_volume": 360210.7795, "trades": 2050, "taker_buy_base": 16306.77, "taker_buy_quote": 138902.1012 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 8.52, "high": 8.73, "low": 8.49, "close": 8.69, "volume": 77354.87, "close_time": 1760882399999, "quote_volume": 663298.038, "trades": 3795, "taker_buy_base": 46437.63, "taker_buy_quote": 398259.1114 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 8.7, "high": 8.73, "low": 8.62, "close": 8.71, "volume": 53310.57, "close_time": 1760885999999, "quote_volume": 462798.4585, "trades": 2197, "taker_buy_base": 23815.99, "taker_buy_quote": 206737.1804 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 8.72, "high": 8.72, "low": 8.64, "close": 8.66, "volume": 32366.55, "close_time": 1760889599999, "quote_volume": 280608.1299, "trades": 1426, "taker_buy_base": 16277.98, "taker_buy_quote": 141142.2045 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 8.66, "high": 8.7, "low": 8.6, "close": 8.65, "volume": 46518.02, "close_time": 1760893199999, "quote_volume": 402564.8857, "trades": 1637, "taker_buy_base": 20388.37, "taker_buy_quote": 176493.8884 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 8.65, "high": 8.75, "low": 8.64, "close": 8.64, "volume": 41480.74, "close_time": 1760896799999, "quote_volume": 360932.1247, "trades": 2087, "taker_buy_base": 25044.1, "taker_buy_quote": 217924.0894 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 8.65, "high": 8.68, "low": 8.63, "close": 8.67, "volume": 17060.36, "close_time": 1760900399999, "quote_volume": 147652.967, "trades": 793, "taker_buy_base": 8511.5, "taker_buy_quote": 73695.2279 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 8.66, "high": 8.67, "low": 8.62, "close": 8.65, "volume": 15790.68, "close_time": 1760903999999, "quote_volume": 136496.6628, "trades": 739, "taker_buy_base": 6185.63, "taker_buy_quote": 53481.9021 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 8.64, "high": 8.68, "low": 8.62, "close": 8.68, "volume": 27077.37, "close_time": 1760907599999, "quote_volume": 234259.3885, "trades": 1195, "taker_buy_base": 12493.07, "taker_buy_quote": 108064.6796 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 8.68, "high": 8.68, "low": 8.56, "close": 8.61, "volume": 36445.9, "close_time": 1760911199999, "quote_volume": 313668.6196, "trades": 1386, "taker_buy_base": 13955.03, "taker_buy_quote": 120171.8948 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 8.62, "high": 8.67, "low": 8.61, "close": 8.64, "volume": 17876.44, "close_time": 1760914799999, "quote_volume": 154450.6984, "trades": 850, "taker_buy_base": 8321.43, "taker_buy_quote": 71901.1008 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 8.63, "high": 8.63, "low": 8.54, "close": 8.55, "volume": 23578.03, "close_time": 1760918399999, "quote_volume": 202138.5024, "trades": 1111, "taker_buy_base": 8999.72, "taker_buy_quote": 77187.2509 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 8.56, "high": 8.56, "low": 8.34, "close": 8.45, "volume": 58130.58, "close_time": 1760921999999, "quote_volume": 490103.6443, "trades": 3821, "taker_buy_base": 24126.14, "taker_buy_quote": 203176.003 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 8.45, "high": 8.49, "low": 8.42, "close": 8.47, "volume": 16464.03, "close_time": 1760925599999, "quote_volume": 139302.7054, "trades": 1207, "taker_buy_base": 7759.83, "taker_buy_quote": 65661.6718 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 8.46, "high": 8.53, "low": 8.41, "close": 8.51, "volume": 12073.15, "close_time": 1760929199999, "quote_volume": 102418.0437, "trades": 1114, "taker_buy_base": 4788.77, "taker_buy_quote": 40627.9089 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 8.5, "high": 8.78, "low": 8.48, "close": 8.75, "volume": 33001.02, "close_time": 1760932799999, "quote_volume": 285219.7242, "trades": 2201, "taker_buy_base": 18025.23, "taker_buy_quote": 156046.7086 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 8.76, "high": 8.78, "low": 8.71, "close": 8.77, "volume": 29746.25, "close_time": 1760936399999, "quote_volume": 260047.2328, "trades": 1886, "taker_buy_base": 16392.41, "taker_buy_quote": 143328.8551 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 8.77, "high": 8.83, "low": 8.73, "close": 8.82, "volume": 20859.87, "close_time": 1760939999999, "quote_volume": 183157.8575, "trades": 1268, "taker_buy_base": 10564.56, "taker_buy_quote": 92805.8231 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 8.82, "high": 8.97, "low": 8.8, "close": 8.9, "volume": 37005.27, "close_time": 1760943599999, "quote_volume": 329034.339, "trades": 2516, "taker_buy_base": 19101.75, "taker_buy_quote": 169714.9705 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 8.9, "high": 8.93, "low": 8.82, "close": 8.85, "volume": 24824.15, "close_time": 1760947199999, "quote_volume": 220286.4002, "trades": 1340, "taker_buy_base": 11702.39, "taker_buy_quote": 103834.6155 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 8.85, "high": 8.89, "low": 8.79, "close": 8.81, "volume": 34512.44, "close_time": 1760950799999, "quote_volume": 304807.3109, "trades": 1662, "taker_buy_base": 20707.18, "taker_buy_quote": 182916.7296 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 8.81, "high": 8.84, "low": 8.78, "close": 8.83, "volume": 15396.6, "close_time": 1760954399999, "quote_volume": 135622.444, "trades": 1129, "taker_buy_base": 6682.92, "taker_buy_quote": 58876.7488 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 8.84, "high": 8.9, "low": 8.78, "close": 8.82, "volume": 67164.76, "close_time": 1760957999999, "quote_volume": 594092.1467, "trades": 3268, "taker_buy_base": 33831.9, "taker_buy_quote": 299405.7532 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 8.82, "high": 8.86, "low": 8.79, "close": 8.84, "volume": 20759.03, "close_time": 1760961599999, "quote_volume": 183157.0472, "trades": 889, "taker_buy_base": 9527.45, "taker_buy_quote": 84079.9886 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 8.84, "high": 8.87, "low": 8.81, "close": 8.86, "volume": 22869.73, "close_time": 1760965199999, "quote_volume": 202284.3155, "trades": 794, "taker_buy_base": 8258.77, "taker_buy_quote": 73099.0772 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 8.87, "high": 8.97, "low": 8.85, "close": 8.96, "volume": 28039.0, "close_time": 1760968799999, "quote_volume": 249536.1708, "trades": 1590, "taker_buy_base": 13819.49, "taker_buy_quote": 122976.2105 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 8.96, "high": 8.99, "low": 8.9, "close": 8.96, "volume": 39975.2, "close_time": 1760972399999, "quote_volume": 357988.03, "trades": 1381, "taker_buy_base": 20454.38, "taker_buy_quote": 183249.7706 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 8.96, "high": 8.99, "low": 8.87, "close": 8.88, "volume": 50021.17, "close_time": 1760975999999, "quote_volume": 447122.9728, "trades": 1513, "taker_buy_base": 25136.05, "taker_buy_quote": 224655.7488 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 8.87, "high": 8.87, "low": 8.66, "close": 8.77, "volume": 91535.77, "close_time": 1760979599999, "quote_volume": 802261.4003, "trades": 2463, "taker_buy_base": 41600.44, "taker_buy_quote": 364839.5243 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 8.77, "high": 8.83, "low": 8.7, "close": 8.76, "volume": 32418.01, "close_time": 1760983199999, "quote_volume": 283946.2482, "trades": 1064, "taker_buy_base": 18266.42, "taker_buy_quote": 160104.824 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 8.77, "high": 8.81, "low": 8.74, "close": 8.79, "volume": 42440.67, "close_time": 1760986799999, "quote_volume": 372202.0481, "trades": 1007, "taker_buy_base": 18944.44, "taker_buy_quote": 166100.9575 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 8.79, "high": 8.86, "low": 8.74, "close": 8.84, "volume": 28697.67, "close_time": 1760990399999, "quote_volume": 252384.5292, "trades": 1006, "taker_buy_base": 16300.45, "taker_buy_quote": 143426.6685 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 8.83, "high": 8.84, "low": 8.79, "close": 8.83, "volume": 24367.73, "close_time": 1760993999999, "quote_volume": 214809.518, "trades": 758, "taker_buy_base": 8647.83, "taker_buy_quote": 76234.0998 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 8.83, "high": 8.89, "low": 8.75, "close": 8.77, "volume": 28237.75, "close_time": 1760997599999, "quote_volume": 249420.6854, "trades": 882, "taker_buy_base": 12104.91, "taker_buy_quote": 106925.268 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 8.77, "high": 8.81, "low": 8.74, "close": 8.79, "volume": 15133.5, "close_time": 1761001199999, "quote_volume": 132742.0871, "trades": 538, "taker_buy_base": 8268.4, "taker_buy_quote": 72539.3372 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 8.79, "high": 8.8, "low": 8.73, "close": 8.74, "volume": 12671.78, "close_time": 1761004799999, "quote_volume": 111054.4296, "trades": 391, "taker_buy_base": 4691.47, "taker_buy_quote": 41143.4364 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 8.74, "high": 8.75, "low": 8.69, "close": 8.7, "volume": 13907.04, "close_time": 1761008399999, "quote_volume": 121369.4213, "trades": 550, "taker_buy_base": 6677.99, "taker_buy_quote": 58293.2636 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 8.69, "high": 8.7, "low": 8.61, "close": 8.63, "volume": 26128.5, "close_time": 1761011999999, "quote_volume": 226073.8081, "trades": 1187, "taker_buy_base": 9487.85, "taker_buy_quote": 82107.683 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 8.63, "high": 8.63, "low": 8.56, "close": 8.6, "volume": 15068.02, "close_time": 1761015599999, "quote_volume": 129568.6299, "trades": 1213, "taker_buy_base": 6752.46, "taker_buy_quote": 58099.908 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 8.59, "high": 8.62, "low": 8.52, "close": 8.54, "volume": 17354.15, "close_time": 1761019199999, "quote_volume": 148832.9613, "trades": 1115, "taker_buy_base": 6114.23, "taker_buy_quote": 52448.7641 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 8.53, "high": 8.55, "low": 8.36, "close": 8.38, "volume": 79118.59, "close_time": 1761022799999, "quote_volume": 668615.9022, "trades": 3267, "taker_buy_base": 34006.24, "taker_buy_quote": 287547.4424 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 8.39, "high": 8.44, "low": 8.35, "close": 8.39, "volume": 37421.35, "close_time": 1761026399999, "quote_volume": 314378.346, "trades": 1330, "taker_buy_base": 15590.3, "taker_buy_quote": 131006.5888 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 8.39, "high": 8.45, "low": 8.37, "close": 8.42, "volume": 27322.07, "close_time": 1761029999999, "quote_volume": 229948.6433, "trades": 996, "taker_buy_base": 16720.74, "taker_buy_quote": 140734.3613 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 8.43, "high": 8.45, "low": 8.37, "close": 8.41, "volume": 32654.16, "close_time": 1761033599999, "quote_volume": 274719.475, "trades": 886, "taker_buy_base": 13910.72, "taker_buy_quote": 117041.9721 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 8.41, "high": 8.42, "low": 8.29, "close": 8.34, "volume": 31739.18, "close_time": 1761037199999, "quote_volume": 264866.4115, "trades": 1039, "taker_buy_base": 10959.31, "taker_buy_quote": 91583.2285 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 8.34, "high": 8.36, "low": 8.31, "close": 8.33, "volume": 20220.88, "close_time": 1761040799999, "quote_volume": 168566.3973, "trades": 761, "taker_buy_base": 11523.8, "taker_buy_quote": 96081.2745 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 8.34, "high": 8.43, "low": 8.33, "close": 8.39, "volume": 47433.07, "close_time": 1761044399999, "quote_volume": 397632.2656, "trades": 1410, "taker_buy_base": 33619.49, "taker_buy_quote": 281900.7175 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 8.39, "high": 8.46, "low": 8.36, "close": 8.43, "volume": 33089.44, "close_time": 1761047999999, "quote_volume": 278403.6278, "trades": 971, "taker_buy_base": 17098.47, "taker_buy_quote": 143866.605 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 8.44, "high": 8.57, "low": 8.43, "close": 8.48, "volume": 26327.86, "close_time": 1761051599999, "quote_volume": 223887.4842, "trades": 1032, "taker_buy_base": 15744.28, "taker_buy_quote": 133816.8876 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 8.48, "high": 8.57, "low": 8.43, "close": 8.5, "volume": 44890.02, "close_time": 1761055199999, "quote_volume": 380936.554, "trades": 1544, "taker_buy_base": 20613.96, "taker_buy_quote": 175027.9808 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 8.49, "high": 8.98, "low": 8.49, "close": 8.97, "volume": 121156.03, "close_time": 1761058799999, "quote_volume": 1063529.125, "trades": 4091, "taker_buy_base": 74661.93, "taker_buy_quote": 655966.2321 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 8.98, "high": 9.13, "low": 8.91, "close": 9.06, "volume": 127867.3, "close_time": 1761062399999, "quote_volume": 1154309.9855, "trades": 7333, "taker_buy_base": 57811.94, "taker_buy_quote": 522449.0856 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 9.05, "high": 9.19, "low": 8.92, "close": 8.96, "volume": 95165.8, "close_time": 1761065999999, "quote_volume": 864411.2622, "trades": 4570, "taker_buy_base": 42857.64, "taker_buy_quote": 389874.3851 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 8.96, "high": 9.07, "low": 8.89, "close": 8.99, "volume": 77214.41, "close_time": 1761069599999, "quote_volume": 694247.3221, "trades": 3953, "taker_buy_base": 30912.62, "taker_buy_quote": 278098.7084 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 9.0, "high": 9.03, "low": 8.9, "close": 8.96, "volume": 34135.09, "close_time": 1761073199999, "quote_volume": 305189.419, "trades": 2268, "taker_buy_base": 17201.56, "taker_buy_quote": 153833.6376 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 8.96, "high": 8.97, "low": 8.88, "close": 8.89, "volume": 18639.79, "close_time": 1761076799999, "quote_volume": 166506.4008, "trades": 1384, "taker_buy_base": 9551.34, "taker_buy_quote": 85361.4145 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 8.89, "high": 8.89, "low": 8.75, "close": 8.78, "volume": 74670.62, "close_time": 1761080399999, "quote_volume": 656859.0793, "trades": 2849, "taker_buy_base": 28179.47, "taker_buy_quote": 247939.2818 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 8.77, "high": 8.81, "low": 8.63, "close": 8.75, "volume": 51190.61, "close_time": 1761083999999, "quote_volume": 446689.9861, "trades": 2276, "taker_buy_base": 17491.41, "taker_buy_quote": 152613.7386 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 8.76, "high": 8.77, "low": 8.54, "close": 8.57, "volume": 56574.21, "close_time": 1761087599999, "quote_volume": 488988.4605, "trades": 2629, "taker_buy_base": 20672.69, "taker_buy_quote": 178560.177 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 8.56, "high": 8.58, "low": 8.42, "close": 8.45, "volume": 22981.25, "close_time": 1761091199999, "quote_volume": 195232.7452, "trades": 1641, "taker_buy_base": 11714.06, "taker_buy_quote": 99506.5761 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 8.44, "high": 8.5, "low": 8.35, "close": 8.39, "volume": 40961.13, "close_time": 1761094799999, "quote_volume": 345116.3579, "trades": 1767, "taker_buy_base": 17730.79, "taker_buy_quote": 149517.8044 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 8.39, "high": 8.47, "low": 8.38, "close": 8.42, "volume": 29486.06, "close_time": 1761098399999, "quote_volume": 248115.3533, "trades": 1358, "taker_buy_base": 16102.63, "taker_buy_quote": 135525.9333 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 8.42, "high": 8.46, "low": 8.34, "close": 8.37, "volume": 43914.19, "close_time": 1761101999999, "quote_volume": 368360.0595, "trades": 1417, "taker_buy_base": 18072.12, "taker_buy_quote": 151599.9026 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 8.37, "high": 8.37, "low": 8.31, "close": 8.34, "volume": 39449.62, "close_time": 1761105599999, "quote_volume": 328926.1221, "trades": 1443, "taker_buy_base": 10322.04, "taker_buy_quote": 86067.4865 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 8.34, "high": 8.43, "low": 8.33, "close": 8.42, "volume": 24555.22, "close_time": 1761109199999, "quote_volume": 205957.5573, "trades": 1011, "taker_buy_base": 14244.42, "taker_buy_quote": 119504.5285 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 8.42, "high": 8.42, "low": 8.25, "close": 8.35, "volume": 56849.68, "close_time": 1761112799999, "quote_volume": 474468.0852, "trades": 2059, "taker_buy_base": 32460.01, "taker_buy_quote": 271234.8869 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 8.34, "high": 8.35, "low": 8.29, "close": 8.29, "volume": 35409.02, "close_time": 1761116399999, "quote_volume": 294656.3735, "trades": 1033, "taker_buy_base": 19698.88, "taker_buy_quote": 163881.1732 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 8.28, "high": 8.35, "low": 8.25, "close": 8.33, "volume": 51151.24, "close_time": 1761119999999, "quote_volume": 424808.3268, "trades": 1559, "taker_buy_base": 31962.76, "taker_buy_quote": 265400.3879 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 8.32, "high": 8.32, "low": 8.25, "close": 8.26, "volume": 25738.26, "close_time": 1761123599999, "quote_volume": 213023.4793, "trades": 848, "taker_buy_base": 11173.26, "taker_buy_quote": 92490.6132 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 8.27, "high": 8.29, "low": 8.21, "close": 8.23, "volume": 29269.6, "close_time": 1761127199999, "quote_volume": 241524.1826, "trades": 1196, "taker_buy_base": 15220.49, "taker_buy_quote": 125661.9605 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 8.23, "high": 8.28, "low": 8.21, "close": 8.23, "volume": 23610.34, "close_time": 1761130799999, "quote_volume": 194755.7889, "trades": 1102, "taker_buy_base": 13768.1, "taker_buy_quote": 113583.1189 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 8.23, "high": 8.4, "low": 8.15, "close": 8.33, "volume": 88097.23, "close_time": 1761134399999, "quote_volume": 727966.3937, "trades": 3254, "taker_buy_base": 37998.88, "taker_buy_quote": 314247.5989 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 8.33, "high": 8.39, "low": 8.29, "close": 8.33, "volume": 24180.51, "close_time": 1761137999999, "quote_volume": 201693.0097, "trades": 1173, "taker_buy_base": 12353.89, "taker_buy_quote": 103076.5413 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 8.32, "high": 8.48, "low": 8.28, "close": 8.47, "volume": 89901.62, "close_time": 1761141599999, "quote_volume": 753857.4522, "trades": 2842, "taker_buy_base": 47847.35, "taker_buy_quote": 401464.7516 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 8.47, "high": 8.48, "low": 8.29, "close": 8.47, "volume": 75306.13, "close_time": 1761145199999, "quote_volume": 630373.1293, "trades": 4068, "taker_buy_base": 40165.98, "taker_buy_quote": 336396.5157 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 8.47, "high": 8.5, "low": 8.34, "close": 8.43, "volume": 45693.7, "close_time": 1761148799999, "quote_volume": 385051.4539, "trades": 2394, "taker_buy_base": 22361.31, "taker_buy_quote": 188333.2464 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 8.43, "high": 8.46, "low": 8.31, "close": 8.39, "volume": 51042.34, "close_time": 1761152399999, "quote_volume": 428138.7179, "trades": 3234, "taker_buy_base": 27613.47, "taker_buy_quote": 231603.7418 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 8.38, "high": 8.42, "low": 8.26, "close": 8.29, "volume": 38870.32, "close_time": 1761155999999, "quote_volume": 324502.0614, "trades": 1922, "taker_buy_base": 18182.44, "taker_buy_quote": 151777.3699 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 8.29, "high": 8.35, "low": 8.26, "close": 8.32, "volume": 36102.5, "close_time": 1761159599999, "quote_volume": 300022.5016, "trades": 3698, "taker_buy_base": 22899.39, "taker_buy_quote": 190278.2593 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 8.32, "high": 8.41, "low": 8.25, "close": 8.34, "volume": 45379.25, "close_time": 1761163199999, "quote_volume": 378366.6676, "trades": 4014, "taker_buy_base": 25230.89, "taker_buy_quote": 210414.3612 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 8.34, "high": 8.36, "low": 8.22, "close": 8.23, "volume": 42916.61, "close_time": 1761166799999, "quote_volume": 354802.2685, "trades": 3722, "taker_buy_base": 20317.17, "taker_buy_quote": 168157.7758 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 8.22, "high": 8.24, "low": 7.94, "close": 8.11, "volume": 172974.52, "close_time": 1761170399999, "quote_volume": 1394932.7665, "trades": 6699, "taker_buy_base": 93309.17, "taker_buy_quote": 752587.7134 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 8.1, "high": 8.17, "low": 8.06, "close": 8.1, "volume": 24173.74, "close_time": 1761173999999, "quote_volume": 196005.3708, "trades": 3171, "taker_buy_base": 14561.54, "taker_buy_quote": 118077.1696 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 8.1, "high": 8.24, "low": 8.1, "close": 8.2, "volume": 31639.89, "close_time": 1761177599999, "quote_volume": 259022.2392, "trades": 3002, "taker_buy_base": 17410.11, "taker_buy_quote": 142457.8706 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 8.2, "high": 8.21, "low": 8.14, "close": 8.17, "volume": 19344.09, "close_time": 1761181199999, "quote_volume": 158302.0942, "trades": 730, "taker_buy_base": 6753.34, "taker_buy_quote": 55262.6948 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 8.17, "high": 8.23, "low": 8.16, "close": 8.18, "volume": 26890.42, "close_time": 1761184799999, "quote_volume": 220058.0178, "trades": 1739, "taker_buy_base": 14495.83, "taker_buy_quote": 118634.9422 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 8.18, "high": 8.23, "low": 8.16, "close": 8.2, "volume": 14894.14, "close_time": 1761188399999, "quote_volume": 122064.857, "trades": 2350, "taker_buy_base": 8031.47, "taker_buy_quote": 65837.3038 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 8.2, "high": 8.25, "low": 8.18, "close": 8.2, "volume": 24790.14, "close_time": 1761191999999, "quote_volume": 203864.6449, "trades": 2529, "taker_buy_base": 13372.54, "taker_buy_quote": 110128.7583 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 8.2, "high": 8.27, "low": 8.16, "close": 8.22, "volume": 21961.15, "close_time": 1761195599999, "quote_volume": 180297.4846, "trades": 2531, "taker_buy_base": 12668.89, "taker_buy_quote": 104029.6547 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 8.22, "high": 8.29, "low": 8.22, "close": 8.29, "volume": 21007.82, "close_time": 1761199199999, "quote_volume": 173217.6892, "trades": 2433, "taker_buy_base": 12889.39, "taker_buy_quote": 106337.7681 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 8.29, "high": 8.4, "low": 8.25, "close": 8.39, "volume": 46287.98, "close_time": 1761202799999, "quote_volume": 386531.9155, "trades": 3461, "taker_buy_base": 28864.46, "taker_buy_quote": 241243.3267 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 8.39, "high": 8.4, "low": 8.31, "close": 8.34, "volume": 20655.45, "close_time": 1761206399999, "quote_volume": 172301.7697, "trades": 2512, "taker_buy_base": 5715.84, "taker_buy_quote": 47718.2773 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 8.34, "high": 8.41, "low": 8.33, "close": 8.38, "volume": 17765.71, "close_time": 1761209999999, "quote_volume": 148887.2868, "trades": 2587, "taker_buy_base": 11487.37, "taker_buy_quote": 96252.9772 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 8.38, "high": 8.4, "low": 8.35, "close": 8.39, "volume": 18851.29, "close_time": 1761213599999, "quote_volume": 157914.8592, "trades": 2383, "taker_buy_base": 10412.69, "taker_buy_quote": 87271.207 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 8.39, "high": 8.46, "low": 8.38, "close": 8.38, "volume": 25399.01, "close_time": 1761217199999, "quote_volume": 213681.2825, "trades": 2547, "taker_buy_base": 13185.78, "taker_buy_quote": 110991.0592 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 8.38, "high": 8.39, "low": 8.3, "close": 8.33, "volume": 10413.6, "close_time": 1761220799999, "quote_volume": 86966.3275, "trades": 2405, "taker_buy_base": 6073.83, "taker_buy_quote": 50751.5996 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 8.33, "high": 8.38, "low": 8.25, "close": 8.38, "volume": 24839.65, "close_time": 1761224399999, "quote_volume": 206756.4027, "trades": 2856, "taker_buy_base": 16769.67, "taker_buy_quote": 139688.7772 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 8.38, "high": 8.52, "low": 8.33, "close": 8.47, "volume": 65976.93, "close_time": 1761227999999, "quote_volume": 556975.5314, "trades": 4028, "taker_buy_base": 39094.83, "taker_buy_quote": 330075.5072 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 8.47, "high": 8.5, "low": 8.33, "close": 8.37, "volume": 66572.79, "close_time": 1761231599999, "quote_volume": 561172.3438, "trades": 2488, "taker_buy_base": 37787.15, "taker_buy_quote": 319050.3136 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 8.38, "high": 8.52, "low": 8.35, "close": 8.47, "volume": 53041.69, "close_time": 1761235199999, "quote_volume": 448522.1331, "trades": 1769, "taker_buy_base": 31429.78, "taker_buy_quote": 265605.3408 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 8.48, "high": 8.61, "low": 8.47, "close": 8.59, "volume": 24833.01, "close_time": 1761238799999, "quote_volume": 211556.4806, "trades": 991, "taker_buy_base": 11559.27, "taker_buy_quote": 98591.851 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 8.59, "high": 8.65, "low": 8.5, "close": 8.6, "volume": 45149.24, "close_time": 1761242399999, "quote_volume": 386983.8418, "trades": 2005, "taker_buy_base": 22166.49, "taker_buy_quote": 190124.4335 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 8.61, "high": 8.61, "low": 8.47, "close": 8.48, "volume": 36227.43, "close_time": 1761245999999, "quote_volume": 308869.0222, "trades": 1873, "taker_buy_base": 9772.14, "taker_buy_quote": 83358.0445 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 8.48, "high": 8.49, "low": 8.42, "close": 8.49, "volume": 23525.71, "close_time": 1761249599999, "quote_volume": 198854.6637, "trades": 1681, "taker_buy_base": 10249.61, "taker_buy_quote": 86702.8234 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 8.48, "high": 8.48, "low": 8.35, "close": 8.38, "volume": 54817.83, "close_time": 1761253199999, "quote_volume": 461292.259, "trades": 2216, "taker_buy_base": 18322.12, "taker_buy_quote": 154158.6846 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 8.37, "high": 8.42, "low": 8.35, "close": 8.36, "volume": 17438.19, "close_time": 1761256799999, "quote_volume": 146178.0769, "trades": 1072, "taker_buy_base": 6790.34, "taker_buy_quote": 56921.445 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 8.36, "high": 8.4, "low": 8.35, "close": 8.38, "volume": 30349.75, "close_time": 1761260399999, "quote_volume": 254190.4894, "trades": 979, "taker_buy_base": 14556.4, "taker_buy_quote": 121960.5247 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 8.38, "high": 8.42, "low": 8.35, "close": 8.41, "volume": 20239.44, "close_time": 1761263999999, "quote_volume": 169528.6279, "trades": 586, "taker_buy_base": 13412.18, "taker_buy_quote": 112334.1791 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 8.41, "high": 8.47, "low": 8.36, "close": 8.43, "volume": 23602.14, "close_time": 1761267599999, "quote_volume": 198600.9822, "trades": 1100, "taker_buy_base": 12621.85, "taker_buy_quote": 106219.1759 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 8.43, "high": 8.46, "low": 8.39, "close": 8.42, "volume": 15044.39, "close_time": 1761271199999, "quote_volume": 126673.4074, "trades": 665, "taker_buy_base": 6281.6, "taker_buy_quote": 52910.8479 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 8.41, "high": 8.41, "low": 8.36, "close": 8.37, "volume": 14441.37, "close_time": 1761274799999, "quote_volume": 121013.0238, "trades": 548, "taker_buy_base": 7122.8, "taker_buy_quote": 59686.6514 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 8.36, "high": 8.37, "low": 8.34, "close": 8.36, "volume": 16555.57, "close_time": 1761278399999, "quote_volume": 138311.8342, "trades": 555, "taker_buy_base": 8654.72, "taker_buy_quote": 72299.3907 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 8.35, "high": 8.54, "low": 8.33, "close": 8.52, "volume": 32907.96, "close_time": 1761281999999, "quote_volume": 279162.8046, "trades": 1380, "taker_buy_base": 17360.34, "taker_buy_quote": 147213.2244 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 8.53, "high": 8.57, "low": 8.5, "close": 8.54, "volume": 22805.03, "close_time": 1761285599999, "quote_volume": 194593.23, "trades": 825, "taker_buy_base": 10949.46, "taker_buy_quote": 93429.6355 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 8.54, "high": 8.58, "low": 8.52, "close": 8.56, "volume": 35957.37, "close_time": 1761289199999, "quote_volume": 307335.8346, "trades": 988, "taker_buy_base": 13359.25, "taker_buy_quote": 114226.5041 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 8.57, "high": 8.59, "low": 8.49, "close": 8.53, "volume": 33977.13, "close_time": 1761292799999, "quote_volume": 290293.6438, "trades": 910, "taker_buy_base": 16581.67, "taker_buy_quote": 141746.9967 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 8.54, "high": 8.61, "low": 8.49, "close": 8.58, "volume": 26063.42, "close_time": 1761296399999, "quote_volume": 222945.2527, "trades": 956, "taker_buy_base": 13429.77, "taker_buy_quote": 114916.6025 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 8.58, "high": 8.58, "low": 8.49, "close": 8.5, "volume": 18192.86, "close_time": 1761299999999, "quote_volume": 155191.2556, "trades": 635, "taker_buy_base": 8258.25, "taker_buy_quote": 70428.9752 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 8.5, "high": 8.51, "low": 8.45, "close": 8.45, "volume": 14379.85, "close_time": 1761303599999, "quote_volume": 121841.8075, "trades": 604, "taker_buy_base": 4364.22, "taker_buy_quote": 36970.7393 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 8.45, "high": 8.48, "low": 8.38, "close": 8.48, "volume": 35338.11, "close_time": 1761307199999, "quote_volume": 297949.6145, "trades": 1116, "taker_buy_base": 13913.9, "taker_buy_quote": 117282.8757 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 8.48, "high": 8.71, "low": 8.46, "close": 8.54, "volume": 121444.46, "close_time": 1761310799999, "quote_volume": 1043180.4845, "trades": 3561, "taker_buy_base": 67500.8, "taker_buy_quote": 579285.687 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 8.55, "high": 8.55, "low": 8.4, "close": 8.48, "volume": 36156.34, "close_time": 1761314399999, "quote_volume": 306473.1846, "trades": 1530, "taker_buy_base": 16546.57, "taker_buy_quote": 140389.8895 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 8.48, "high": 8.48, "low": 8.31, "close": 8.38, "volume": 50263.27, "close_time": 1761317999999, "quote_volume": 420589.073, "trades": 1810, "taker_buy_base": 23752.05, "taker_buy_quote": 198782.7524 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 8.38, "high": 8.43, "low": 8.3, "close": 8.34, "volume": 36525.92, "close_time": 1761321599999, "quote_volume": 305610.8925, "trades": 1442, "taker_buy_base": 21428.1, "taker_buy_quote": 179399.2144 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 8.34, "high": 8.34, "low": 8.24, "close": 8.29, "volume": 37610.85, "close_time": 1761325199999, "quote_volume": 311590.8712, "trades": 1432, "taker_buy_base": 12845.45, "taker_buy_quote": 106519.4027 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 8.29, "high": 8.36, "low": 8.28, "close": 8.32, "volume": 29062.25, "close_time": 1761328799999, "quote_volume": 241781.651, "trades": 896, "taker_buy_base": 11781.99, "taker_buy_quote": 97886.7224 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 8.32, "high": 8.4, "low": 8.31, "close": 8.38, "volume": 15582.75, "close_time": 1761332399999, "quote_volume": 130445.4824, "trades": 699, "taker_buy_base": 8354.95, "taker_buy_quote": 69939.0849 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 8.38, "high": 8.47, "low": 8.38, "close": 8.45, "volume": 20687.95, "close_time": 1761335999999, "quote_volume": 174705.324, "trades": 991, "taker_buy_base": 10755.48, "taker_buy_quote": 90857.2356 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 8.44, "high": 8.51, "low": 8.44, "close": 8.47, "volume": 18450.96, "close_time": 1761339599999, "quote_volume": 156446.3864, "trades": 945, "taker_buy_base": 9525.46, "taker_buy_quote": 80772.0252 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 8.48, "high": 8.51, "low": 8.45, "close": 8.51, "volume": 21433.78, "close_time": 1761343199999, "quote_volume": 181625.9571, "trades": 824, "taker_buy_base": 8922.71, "taker_buy_quote": 75659.918 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 8.51, "high": 8.54, "low": 8.49, "close": 8.49, "volume": 11561.35, "close_time": 1761346799999, "quote_volume": 98423.6713, "trades": 529, "taker_buy_base": 5580.26, "taker_buy_quote": 47505.2416 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 8.49, "high": 8.51, "low": 8.46, "close": 8.48, "volume": 12086.29, "close_time": 1761350399999, "quote_volume": 102552.6372, "trades": 357, "taker_buy_base": 6148.22, "taker_buy_quote": 52174.7252 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 8.48, "high": 8.48, "low": 8.41, "close": 8.42, "volume": 24705.67, "close_time": 1761353999999, "quote_volume": 208795.9701, "trades": 1031, "taker_buy_base": 11310.98, "taker_buy_quote": 95587.8899 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 8.42, "high": 8.48, "low": 8.41, "close": 8.43, "volume": 11831.41, "close_time": 1761357599999, "quote_volume": 99777.9456, "trades": 534, "taker_buy_base": 4628.47, "taker_buy_quote": 39044.4568 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 8.43, "high": 8.46, "low": 8.41, "close": 8.44, "volume": 10400.71, "close_time": 1761361199999, "quote_volume": 87704.9652, "trades": 397, "taker_buy_base": 4051.83, "taker_buy_quote": 34158.2174 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 8.43, "high": 8.43, "low": 8.36, "close": 8.36, "volume": 18151.93, "close_time": 1761364799999, "quote_volume": 152321.95, "trades": 469, "taker_buy_base": 7294.77, "taker_buy_quote": 61211.3298 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 8.36, "high": 8.4, "low": 8.34, "close": 8.35, "volume": 16480.44, "close_time": 1761368399999, "quote_volume": 137916.2402, "trades": 458, "taker_buy_base": 7804.14, "taker_buy_quote": 65322.7994 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 8.35, "high": 8.37, "low": 8.31, "close": 8.33, "volume": 21898.78, "close_time": 1761371999999, "quote_volume": 182415.9211, "trades": 677, "taker_buy_base": 12778.04, "taker_buy_quote": 106437.849 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 8.34, "high": 8.35, "low": 8.32, "close": 8.34, "volume": 16836.37, "close_time": 1761375599999, "quote_volume": 140399.0176, "trades": 451, "taker_buy_base": 8345.28, "taker_buy_quote": 69584.7739 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 8.34, "high": 8.4, "low": 8.33, "close": 8.35, "volume": 15026.24, "close_time": 1761379199999, "quote_volume": 125591.2009, "trades": 628, "taker_buy_base": 8141.57, "taker_buy_quote": 68067.5425 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 8.35, "high": 8.42, "low": 8.35, "close": 8.42, "volume": 20345.77, "close_time": 1761382799999, "quote_volume": 170652.2674, "trades": 627, "taker_buy_base": 14035.21, "taker_buy_quote": 117751.578 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 8.42, "high": 8.42, "low": 8.35, "close": 8.35, "volume": 12779.2, "close_time": 1761386399999, "quote_volume": 107274.932, "trades": 523, "taker_buy_base": 6217.54, "taker_buy_quote": 52202.1743 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 8.35, "high": 8.39, "low": 8.32, "close": 8.37, "volume": 14697.05, "close_time": 1761389999999, "quote_volume": 122771.4577, "trades": 595, "taker_buy_base": 5482.35, "taker_buy_quote": 45813.556 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 8.36, "high": 8.41, "low": 8.35, "close": 8.41, "volume": 5428.72, "close_time": 1761393599999, "quote_volume": 45518.9298, "trades": 272, "taker_buy_base": 2768.93, "taker_buy_quote": 23216.0164 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 8.4, "high": 8.48, "low": 8.4, "close": 8.46, "volume": 19662.15, "close_time": 1761397199999, "quote_volume": 166068.9626, "trades": 627, "taker_buy_base": 9312.42, "taker_buy_quote": 78607.4227 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 8.46, "high": 8.46, "low": 8.39, "close": 8.41, "volume": 16508.84, "close_time": 1761400799999, "quote_volume": 139120.8803, "trades": 528, "taker_buy_base": 4604.89, "taker_buy_quote": 38759.8402 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 8.41, "high": 8.47, "low": 8.41, "close": 8.46, "volume": 22777.94, "close_time": 1761404399999, "quote_volume": 192350.1036, "trades": 591, "taker_buy_base": 11428.36, "taker_buy_quote": 96547.3562 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 8.46, "high": 8.47, "low": 8.41, "close": 8.43, "volume": 27164.55, "close_time": 1761407999999, "quote_volume": 229143.4019, "trades": 724, "taker_buy_base": 6471.23, "taker_buy_quote": 54634.1612 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 8.43, "high": 8.44, "low": 8.4, "close": 8.41, "volume": 19196.53, "close_time": 1761411599999, "quote_volume": 161602.3527, "trades": 692, "taker_buy_base": 8678.23, "taker_buy_quote": 73048.9852 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 8.42, "high": 8.45, "low": 8.41, "close": 8.41, "volume": 11634.13, "close_time": 1761415199999, "quote_volume": 98047.5051, "trades": 404, "taker_buy_base": 6761.31, "taker_buy_quote": 56971.46 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 8.41, "high": 8.49, "low": 8.39, "close": 8.47, "volume": 14061.41, "close_time": 1761418799999, "quote_volume": 118675.8656, "trades": 480, "taker_buy_base": 6641.35, "taker_buy_quote": 56025.2504 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 8.47, "high": 8.48, "low": 8.45, "close": 8.46, "volume": 5367.23, "close_time": 1761422399999, "quote_volume": 45425.599, "trades": 233, "taker_buy_base": 3390.55, "taker_buy_quote": 28700.2618 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 8.46, "high": 8.49, "low": 8.44, "close": 8.44, "volume": 10783.78, "close_time": 1761425999999, "quote_volume": 91316.9206, "trades": 468, "taker_buy_base": 4666.27, "taker_buy_quote": 39526.3141 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 8.45, "high": 8.46, "low": 8.41, "close": 8.43, "volume": 8763.38, "close_time": 1761429599999, "quote_volume": 73926.6867, "trades": 459, "taker_buy_base": 4063.95, "taker_buy_quote": 34300.388 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 8.43, "high": 8.44, "low": 8.4, "close": 8.43, "volume": 13980.73, "close_time": 1761433199999, "quote_volume": 117640.0244, "trades": 538, "taker_buy_base": 6263.96, "taker_buy_quote": 52721.598 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 8.42, "high": 8.43, "low": 8.39, "close": 8.4, "volume": 14309.83, "close_time": 1761436799999, "quote_volume": 120395.4604, "trades": 498, "taker_buy_base": 7536.46, "taker_buy_quote": 63417.1326 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 8.41, "high": 8.43, "low": 8.38, "close": 8.4, "volume": 25570.12, "close_time": 1761440399999, "quote_volume": 214870.7175, "trades": 755, "taker_buy_base": 9414.03, "taker_buy_quote": 79149.1529 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 8.4, "high": 8.41, "low": 8.32, "close": 8.35, "volume": 14679.49, "close_time": 1761443999999, "quote_volume": 122913.0621, "trades": 634, "taker_buy_base": 5457.64, "taker_buy_quote": 45721.6439 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 8.34, "high": 8.36, "low": 8.31, "close": 8.34, "volume": 9620.3, "close_time": 1761447599999, "quote_volume": 80210.5995, "trades": 399, "taker_buy_base": 5311.33, "taker_buy_quote": 44300.106 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 8.33, "high": 8.33, "low": 8.29, "close": 8.31, "volume": 8767.58, "close_time": 1761451199999, "quote_volume": 72914.0406, "trades": 425, "taker_buy_base": 3849.8, "taker_buy_quote": 32019.7843 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 8.31, "high": 8.37, "low": 8.3, "close": 8.36, "volume": 8772.09, "close_time": 1761454799999, "quote_volume": 73200.4765, "trades": 315, "taker_buy_base": 4993.32, "taker_buy_quote": 41658.7361 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 8.36, "high": 8.44, "low": 8.35, "close": 8.43, "volume": 7308.01, "close_time": 1761458399999, "quote_volume": 61312.5122, "trades": 327, "taker_buy_base": 4597.44, "taker_buy_quote": 38550.8566 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 8.43, "high": 8.46, "low": 8.41, "close": 8.45, "volume": 12054.1, "close_time": 1761461999999, "quote_volume": 101743.1899, "trades": 365, "taker_buy_base": 6562.35, "taker_buy_quote": 55401.2787 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 8.45, "high": 8.49, "low": 8.43, "close": 8.49, "volume": 12434.37, "close_time": 1761465599999, "quote_volume": 105215.77, "trades": 392, "taker_buy_base": 6446.5, "taker_buy_quote": 54565.7658 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 8.49, "high": 8.58, "low": 8.49, "close": 8.56, "volume": 31049.05, "close_time": 1761469199999, "quote_volume": 264841.1569, "trades": 877, "taker_buy_base": 20437.49, "taker_buy_quote": 174364.1446 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 8.57, "high": 8.7, "low": 8.53, "close": 8.67, "volume": 48472.86, "close_time": 1761472799999, "quote_volume": 417699.2622, "trades": 1755, "taker_buy_base": 31947.56, "taker_buy_quote": 275358.8933 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 8.67, "high": 8.68, "low": 8.62, "close": 8.63, "volume": 14722.88, "close_time": 1761476399999, "quote_volume": 127278.7785, "trades": 591, "taker_buy_base": 5232.51, "taker_buy_quote": 45233.0372 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 8.64, "high": 8.79, "low": 8.62, "close": 8.79, "volume": 25604.38, "close_time": 1761479999999, "quote_volume": 223064.7199, "trades": 1178, "taker_buy_base": 15088.33, "taker_buy_quote": 131461.6069 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 8.79, "high": 8.8, "low": 8.73, "close": 8.77, "volume": 41071.22, "close_time": 1761483599999, "quote_volume": 360211.6358, "trades": 1203, "taker_buy_base": 27006.57, "taker_buy_quote": 236801.177 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 8.78, "high": 8.86, "low": 8.75, "close": 8.85, "volume": 31473.14, "close_time": 1761487199999, "quote_volume": 277317.405, "trades": 1374, "taker_buy_base": 16668.6, "taker_buy_quote": 146829.195 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 8.85, "high": 8.86, "low": 8.78, "close": 8.86, "volume": 31467.24, "close_time": 1761490799999, "quote_volume": 277786.0861, "trades": 917, "taker_buy_base": 18431.9, "taker_buy_quote": 162830.6092 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 8.87, "high": 8.87, "low": 8.81, "close": 8.85, "volume": 23354.84, "close_time": 1761494399999, "quote_volume": 206359.9398, "trades": 689, "taker_buy_base": 10914.68, "taker_buy_quote": 96486.706 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 8.84, "high": 8.84, "low": 8.78, "close": 8.79, "volume": 26029.42, "close_time": 1761497999999, "quote_volume": 229392.2389, "trades": 720, "taker_buy_base": 12130.99, "taker_buy_quote": 106935.2276 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 8.79, "high": 8.85, "low": 8.77, "close": 8.85, "volume": 49814.19, "close_time": 1761501599999, "quote_volume": 438791.9304, "trades": 728, "taker_buy_base": 37415.61, "taker_buy_quote": 329517.0176 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 8.84, "high": 8.98, "low": 8.84, "close": 8.9, "volume": 58489.83, "close_time": 1761505199999, "quote_volume": 521038.865, "trades": 1469, "taker_buy_base": 29284.56, "taker_buy_quote": 260991.0658 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 8.9, "high": 8.9, "low": 8.85, "close": 8.9, "volume": 15291.11, "close_time": 1761508799999, "quote_volume": 135753.2458, "trades": 520, "taker_buy_base": 7277.06, "taker_buy_quote": 64623.7566 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 8.89, "high": 8.9, "low": 8.81, "close": 8.82, "volume": 18532.0, "close_time": 1761512399999, "quote_volume": 163851.6829, "trades": 909, "taker_buy_base": 4856.61, "taker_buy_quote": 42946.5129 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 8.82, "high": 8.85, "low": 8.77, "close": 8.84, "volume": 13104.45, "close_time": 1761515999999, "quote_volume": 115459.7702, "trades": 706, "taker_buy_base": 5070.77, "taker_buy_quote": 44675.359 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 8.84, "high": 9.09, "low": 8.84, "close": 9.04, "volume": 91889.58, "close_time": 1761519599999, "quote_volume": 829108.7453, "trades": 3778, "taker_buy_base": 55327.41, "taker_buy_quote": 499104.256 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 9.04, "high": 9.08, "low": 9.01, "close": 9.02, "volume": 24965.62, "close_time": 1761523199999, "quote_volume": 225898.0858, "trades": 1410, "taker_buy_base": 9363.47, "taker_buy_quote": 84751.9514 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 9.03, "high": 9.07, "low": 9.01, "close": 9.04, "volume": 20418.88, "close_time": 1761526799999, "quote_volume": 184515.8441, "trades": 1065, "taker_buy_base": 9534.49, "taker_buy_quote": 86187.1747 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 9.05, "high": 9.14, "low": 9.01, "close": 9.13, "volume": 17462.81, "close_time": 1761530399999, "quote_volume": 158302.9767, "trades": 1041, "taker_buy_base": 10289.14, "taker_buy_quote": 93389.4002 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 9.13, "high": 9.13, "low": 9.05, "close": 9.07, "volume": 16725.48, "close_time": 1761533999999, "quote_volume": 152146.9479, "trades": 814, "taker_buy_base": 7539.44, "taker_buy_quote": 68600.9525 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 9.07, "high": 9.08, "low": 9.0, "close": 9.02, "volume": 17641.42, "close_time": 1761537599999, "quote_volume": 159320.9077, "trades": 780, "taker_buy_base": 5838.27, "taker_buy_quote": 52777.4439 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 9.01, "high": 9.06, "low": 8.99, "close": 9.06, "volume": 15496.49, "close_time": 1761541199999, "quote_volume": 139680.0121, "trades": 497, "taker_buy_base": 5776.41, "taker_buy_quote": 52081.1053 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 9.05, "high": 9.14, "low": 9.02, "close": 9.03, "volume": 30786.33, "close_time": 1761544799999, "quote_volume": 279606.6, "trades": 1094, "taker_buy_base": 14263.74, "taker_buy_quote": 129547.2334 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 9.03, "high": 9.03, "low": 8.95, "close": 8.96, "volume": 35288.68, "close_time": 1761548399999, "quote_volume": 316813.2951, "trades": 1112, "taker_buy_base": 9800.88, "taker_buy_quote": 88053.8744 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 8.96, "high": 9.0, "low": 8.85, "close": 8.9, "volume": 21983.94, "close_time": 1761551999999, "quote_volume": 196164.4982, "trades": 1173, "taker_buy_base": 5410.62, "taker_buy_quote": 48243.2487 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 8.89, "high": 8.92, "low": 8.8, "close": 8.82, "volume": 37627.33, "close_time": 1761555599999, "quote_volume": 333103.7398, "trades": 1528, "taker_buy_base": 14672.58, "taker_buy_quote": 129903.9668 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 8.82, "high": 8.82, "low": 8.72, "close": 8.74, "volume": 50318.19, "close_time": 1761559199999, "quote_volume": 441136.2971, "trades": 1844, "taker_buy_base": 21013.89, "taker_buy_quote": 184334.5533 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 8.74, "high": 8.77, "low": 8.71, "close": 8.72, "volume": 19321.14, "close_time": 1761562799999, "quote_volume": 168891.9357, "trades": 715, "taker_buy_base": 7772.77, "taker_buy_quote": 67987.2893 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 8.72, "high": 8.77, "low": 8.68, "close": 8.74, "volume": 19373.59, "close_time": 1761566399999, "quote_volume": 168968.4555, "trades": 925, "taker_buy_base": 7611.7, "taker_buy_quote": 66401.3651 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 8.73, "high": 8.74, "low": 8.65, "close": 8.68, "volume": 25851.37, "close_time": 1761569999999, "quote_volume": 224389.7584, "trades": 770, "taker_buy_base": 10136.47, "taker_buy_quote": 88001.7882 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 8.67, "high": 8.75, "low": 8.61, "close": 8.73, "volume": 43291.69, "close_time": 1761573599999, "quote_volume": 375800.8078, "trades": 1730, "taker_buy_base": 16355.21, "taker_buy_quote": 142113.2617 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 8.73, "high": 8.74, "low": 8.62, "close": 8.64, "volume": 56266.06, "close_time": 1761577199999, "quote_volume": 487479.4224, "trades": 1284, "taker_buy_base": 38034.42, "taker_buy_quote": 329683.8004 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 8.64, "high": 8.73, "low": 8.64, "close": 8.66, "volume": 30704.75, "close_time": 1761580799999, "quote_volume": 266587.707, "trades": 1101, "taker_buy_base": 17468.19, "taker_buy_quote": 151628.0883 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 8.67, "high": 8.85, "low": 8.67, "close": 8.84, "volume": 27194.01, "close_time": 1761584399999, "quote_volume": 238517.1096, "trades": 1480, "taker_buy_base": 15568.19, "taker_buy_quote": 136541.8815 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 8.84, "high": 8.92, "low": 8.81, "close": 8.88, "volume": 37157.97, "close_time": 1761587999999, "quote_volume": 329400.345, "trades": 1543, "taker_buy_base": 21403.15, "taker_buy_quote": 189819.4333 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 8.88, "high": 8.9, "low": 8.79, "close": 8.82, "volume": 23974.21, "close_time": 1761591599999, "quote_volume": 211771.0578, "trades": 1080, "taker_buy_base": 9529.56, "taker_buy_quote": 84229.3835 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 8.81, "high": 8.81, "low": 8.68, "close": 8.69, "volume": 21152.69, "close_time": 1761595199999, "quote_volume": 185214.6057, "trades": 1020, "taker_buy_base": 5761.07, "taker_buy_quote": 50444.3284 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 8.69, "high": 8.7, "low": 8.63, "close": 8.63, "volume": 14346.43, "close_time": 1761598799999, "quote_volume": 124189.3529, "trades": 918, "taker_buy_base": 6286.73, "taker_buy_quote": 54427.4787 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 8.63, "high": 8.68, "low": 8.57, "close": 8.62, "volume": 24137.82, "close_time": 1761602399999, "quote_volume": 208053.089, "trades": 998, "taker_buy_base": 7460.83, "taker_buy_quote": 64418.1566 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 8.62, "high": 8.68, "low": 8.58, "close": 8.59, "volume": 12654.36, "close_time": 1761605999999, "quote_volume": 109264.8633, "trades": 806, "taker_buy_base": 7474.85, "taker_buy_quote": 64588.0772 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 8.59, "high": 8.64, "low": 8.55, "close": 8.62, "volume": 44279.04, "close_time": 1761609599999, "quote_volume": 380178.3034, "trades": 920, "taker_buy_base": 13119.19, "taker_buy_quote": 112795.5815 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 8.62, "high": 8.68, "low": 8.59, "close": 8.64, "volume": 14690.24, "close_time": 1761613199999, "quote_volume": 126866.1271, "trades": 784, "taker_buy_base": 10628.13, "taker_buy_quote": 91799.2696 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 8.65, "high": 8.67, "low": 8.61, "close": 8.64, "volume": 11733.12, "close_time": 1761616799999, "quote_volume": 101473.2172, "trades": 848, "taker_buy_base": 6171.18, "taker_buy_quote": 53381.2743 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 8.65, "high": 8.67, "low": 8.53, "close": 8.59, "volume": 12270.62, "close_time": 1761620399999, "quote_volume": 105505.9567, "trades": 677, "taker_buy_base": 6337.21, "taker_buy_quote": 54510.9707 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 8.59, "high": 8.63, "low": 8.53, "close": 8.58, "volume": 14499.48, "close_time": 1761623999999, "quote_volume": 124244.0191, "trades": 815, "taker_buy_base": 6131.67, "taker_buy_quote": 52552.246 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 8.57, "high": 8.7, "low": 8.56, "close": 8.67, "volume": 12967.74, "close_time": 1761627599999, "quote_volume": 111895.9497, "trades": 773, "taker_buy_base": 7872.26, "taker_buy_quote": 67929.9482 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 8.66, "high": 8.67, "low": 8.51, "close": 8.51, "volume": 42952.07, "close_time": 1761631199999, "quote_volume": 368324.7335, "trades": 1143, "taker_buy_base": 25050.34, "taker_buy_quote": 214911.0219 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 8.51, "high": 8.69, "low": 8.5, "close": 8.68, "volume": 20709.31, "close_time": 1761634799999, "quote_volume": 177234.619, "trades": 1069, "taker_buy_base": 9000.71, "taker_buy_quote": 77109.0966 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 8.68, "high": 8.71, "low": 8.57, "close": 8.58, "volume": 16878.73, "close_time": 1761638399999, "quote_volume": 145756.0689, "trades": 809, "taker_buy_base": 6449.68, "taker_buy_quote": 55745.3238 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 8.58, "high": 8.68, "low": 8.58, "close": 8.65, "volume": 10535.63, "close_time": 1761641999999, "quote_volume": 90949.9473, "trades": 641, "taker_buy_base": 5982.92, "taker_buy_quote": 51646.8092 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 8.66, "high": 8.68, "low": 8.61, "close": 8.66, "volume": 11721.1, "close_time": 1761645599999, "quote_volume": 101380.0613, "trades": 632, "taker_buy_base": 6463.03, "taker_buy_quote": 55905.1776 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 8.66, "high": 8.67, "low": 8.6, "close": 8.64, "volume": 14773.64, "close_time": 1761649199999, "quote_volume": 127619.982, "trades": 635, "taker_buy_base": 8365.31, "taker_buy_quote": 72275.2663 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 8.65, "high": 8.67, "low": 8.58, "close": 8.59, "volume": 11034.27, "close_time": 1761652799999, "quote_volume": 95069.8743, "trades": 751, "taker_buy_base": 5407.07, "taker_buy_quote": 46606.8115 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 8.58, "high": 8.66, "low": 8.55, "close": 8.64, "volume": 17123.08, "close_time": 1761656399999, "quote_volume": 147094.4338, "trades": 832, "taker_buy_base": 6478.75, "taker_buy_quote": 55668.5355 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 8.64, "high": 8.78, "low": 8.64, "close": 8.77, "volume": 37710.4, "close_time": 1761659999999, "quote_volume": 328843.6269, "trades": 1732, "taker_buy_base": 19107.21, "taker_buy_quote": 166775.1369 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 8.76, "high": 8.8, "low": 8.46, "close": 8.62, "volume": 93968.67, "close_time": 1761663599999, "quote_volume": 811602.5056, "trades": 3875, "taker_buy_base": 56372.41, "taker_buy_quote": 487549.4414 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 8.62, "high": 8.68, "low": 8.57, "close": 8.6, "volume": 34711.07, "close_time": 1761667199999, "quote_volume": 299617.7568, "trades": 1428, "taker_buy_base": 20943.07, "taker_buy_quote": 180929.4792 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 8.6, "high": 8.73, "low": 8.6, "close": 8.7, "volume": 35999.17, "close_time": 1761670799999, "quote_volume": 312018.7597, "trades": 1328, "taker_buy_base": 17977.13, "taker_buy_quote": 155790.5449 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 8.7, "high": 8.71, "low": 8.64, "close": 8.67, "volume": 13925.47, "close_time": 1761674399999, "quote_volume": 120873.5358, "trades": 641, "taker_buy_base": 8425.74, "taker_buy_quote": 73146.4645 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 8.67, "high": 8.71, "low": 8.57, "close": 8.61, "volume": 23195.13, "close_time": 1761677999999, "quote_volume": 199927.9056, "trades": 788, "taker_buy_base": 9830.19, "taker_buy_quote": 84781.938 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 8.62, "high": 8.63, "low": 8.42, "close": 8.47, "volume": 63155.47, "close_time": 1761681599999, "quote_volume": 537489.3471, "trades": 2126, "taker_buy_base": 29180.33, "taker_buy_quote": 248153.8099 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 8.47, "high": 8.47, "low": 8.29, "close": 8.33, "volume": 77620.66, "close_time": 1761685199999, "quote_volume": 648849.4459, "trades": 3548, "taker_buy_base": 37705.11, "taker_buy_quote": 315178.8365 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 8.33, "high": 8.4, "low": 8.21, "close": 8.34, "volume": 42672.92, "close_time": 1761688799999, "quote_volume": 354085.2973, "trades": 1802, "taker_buy_base": 19349.53, "taker_buy_quote": 160690.37 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 8.33, "high": 8.45, "low": 8.31, "close": 8.44, "volume": 19456.04, "close_time": 1761692399999, "quote_volume": 163317.8782, "trades": 904, "taker_buy_base": 13215.01, "taker_buy_quote": 110987.4732 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 8.43, "high": 8.44, "low": 8.35, "close": 8.38, "volume": 30333.98, "close_time": 1761695999999, "quote_volume": 254344.1937, "trades": 758, "taker_buy_base": 13548.9, "taker_buy_quote": 113740.5684 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 8.38, "high": 8.43, "low": 8.36, "close": 8.39, "volume": 29151.32, "close_time": 1761699599999, "quote_volume": 244519.3928, "trades": 938, "taker_buy_base": 11630.96, "taker_buy_quote": 97661.1141 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 8.37, "high": 8.48, "low": 8.37, "close": 8.41, "volume": 27091.08, "close_time": 1761703199999, "quote_volume": 228117.3874, "trades": 873, "taker_buy_base": 14829.44, "taker_buy_quote": 124842.4684 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 8.41, "high": 8.42, "low": 8.38, "close": 8.39, "volume": 10528.72, "close_time": 1761706799999, "quote_volume": 88435.7718, "trades": 508, "taker_buy_base": 5653.59, "taker_buy_quote": 47488.5134 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 8.39, "high": 8.4, "low": 8.34, "close": 8.39, "volume": 19483.62, "close_time": 1761710399999, "quote_volume": 163173.0397, "trades": 675, "taker_buy_base": 9124.1, "taker_buy_quote": 76434.9955 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 8.39, "high": 8.44, "low": 8.38, "close": 8.42, "volume": 11052.43, "close_time": 1761713999999, "quote_volume": 93045.1999, "trades": 544, "taker_buy_base": 5233.9, "taker_buy_quote": 44053.239 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 8.41, "high": 8.45, "low": 8.4, "close": 8.42, "volume": 21867.89, "close_time": 1761717599999, "quote_volume": 184117.7861, "trades": 683, "taker_buy_base": 11923.7, "taker_buy_quote": 100433.2118 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 8.42, "high": 8.48, "low": 8.4, "close": 8.47, "volume": 12814.59, "close_time": 1761721199999, "quote_volume": 108049.6646, "trades": 379, "taker_buy_base": 7401.19, "taker_buy_quote": 62407.2075 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 8.47, "high": 8.48, "low": 8.41, "close": 8.43, "volume": 14357.42, "close_time": 1761724799999, "quote_volume": 121103.2613, "trades": 491, "taker_buy_base": 6621.58, "taker_buy_quote": 55813.9938 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.43, "high": 8.45, "low": 8.38, "close": 8.4, "volume": 39321.28, "close_time": 1761728399999, "quote_volume": 330502.5382, "trades": 818, "taker_buy_base": 14536.99, "taker_buy_quote": 122280.1192 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 8.39, "high": 8.48, "low": 8.36, "close": 8.45, "volume": 15027.35, "close_time": 1761731999999, "quote_volume": 126646.1053, "trades": 654, "taker_buy_base": 8851.53, "taker_buy_quote": 74598.7581 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 8.45, "high": 8.57, "low": 8.44, "close": 8.52, "volume": 11644.39, "close_time": 1761735599999, "quote_volume": 99207.7162, "trades": 765, "taker_buy_base": 6423.11, "taker_buy_quote": 54691.8515 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 8.52, "high": 8.59, "low": 8.51, "close": 8.58, "volume": 13941.18, "close_time": 1761739199999, "quote_volume": 119427.2523, "trades": 825, "taker_buy_base": 8163.3, "taker_buy_quote": 69932.4184 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.59, "high": 8.59, "low": 8.53, "close": 8.54, "volume": 47656.07, "close_time": 1761742799999, "quote_volume": 408014.8382, "trades": 827, "taker_buy_base": 27122.41, "taker_buy_quote": 232185.0465 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 8.55, "high": 8.64, "low": 8.54, "close": 8.58, "volume": 37360.28, "close_time": 1761746399999, "quote_volume": 321249.4001, "trades": 1339, "taker_buy_base": 16667.27, "taker_buy_quote": 143318.9833 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 8.59, "high": 8.62, "low": 8.53, "close": 8.59, "volume": 19745.54, "close_time": 1761749999999, "quote_volume": 169362.5197, "trades": 1878, "taker_buy_base": 9020.86, "taker_buy_quote": 77429.6595 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 8.59, "high": 8.6, "low": 8.41, "close": 8.46, "volume": 44529.4, "close_time": 1761753599999, "quote_volume": 378682.3771, "trades": 2671, "taker_buy_base": 20704.01, "taker_buy_quote": 176030.7884 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.46, "high": 8.55, "low": 8.4, "close": 8.45, "volume": 64178.62, "close_time": 1761757199999, "quote_volume": 544755.2945, "trades": 1704, "taker_buy_base": 31927.95, "taker_buy_quote": 271503.3263 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 8.45, "high": 8.67, "low": 8.45, "close": 8.67, "volume": 35079.03, "close_time": 1761760799999, "quote_volume": 300700.7285, "trades": 1430, "taker_buy_base": 22437.96, "taker_buy_quote": 192530.1077 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 8.68, "high": 8.73, "low": 8.24, "close": 8.57, "volume": 285583.27, "close_time": 1761764399999, "quote_volume": 2418646.2122, "trades": 13702, "taker_buy_base": 147829.06, "taker_buy_quote": 1253222.4305 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 8.57, "high": 8.72, "low": 8.53, "close": 8.67, "volume": 55916.27, "close_time": 1761767999999, "quote_volume": 482356.631, "trades": 4124, "taker_buy_base": 32904.4, "taker_buy_quote": 283865.534 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.67, "high": 8.82, "low": 8.6, "close": 8.74, "volume": 96478.93, "close_time": 1761771599999, "quote_volume": 839681.6334, "trades": 3160, "taker_buy_base": 54325.86, "taker_buy_quote": 473551.6968 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 8.72, "high": 8.74, "low": 8.65, "close": 8.7, "volume": 21905.09, "close_time": 1761775199999, "quote_volume": 190293.4433, "trades": 943, "taker_buy_base": 10759.29, "taker_buy_quote": 93454.6552 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 8.7, "high": 8.72, "low": 8.63, "close": 8.66, "volume": 41083.81, "close_time": 1761778799999, "quote_volume": 355946.472, "trades": 893, "taker_buy_base": 10034.77, "taker_buy_quote": 87015.6722 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 8.65, "high": 8.65, "low": 8.45, "close": 8.5, "volume": 39490.31, "close_time": 1761782399999, "quote_volume": 337622.8572, "trades": 1825, "taker_buy_base": 18173.6, "taker_buy_quote": 155611.0926 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.49, "high": 8.62, "low": 8.44, "close": 8.61, "volume": 25961.66, "close_time": 1761785999999, "quote_volume": 221558.9362, "trades": 1197, "taker_buy_base": 10189.79, "taker_buy_quote": 87035.2715 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 8.6, "high": 8.6, "low": 8.52, "close": 8.54, "volume": 14914.7, "close_time": 1761789599999, "quote_volume": 127761.2726, "trades": 965, "taker_buy_base": 6683.0, "taker_buy_quote": 57253.4815 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 8.55, "high": 8.65, "low": 8.53, "close": 8.61, "volume": 17825.55, "close_time": 1761793199999, "quote_volume": 153266.4975, "trades": 1030, "taker_buy_base": 10101.05, "taker_buy_quote": 86780.9531 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 8.61, "high": 8.61, "low": 8.5, "close": 8.54, "volume": 17956.46, "close_time": 1761796799999, "quote_volume": 153767.0915, "trades": 905, "taker_buy_base": 8790.07, "taker_buy_quote": 75229.6191 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.53, "high": 8.53, "low": 8.15, "close": 8.24, "volume": 119040.75, "close_time": 1761800399999, "quote_volume": 986466.603, "trades": 5306, "taker_buy_base": 57340.61, "taker_buy_quote": 475222.3603 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 8.24, "high": 8.41, "low": 8.19, "close": 8.39, "volume": 61285.32, "close_time": 1761803999999, "quote_volume": 506389.3987, "trades": 2479, "taker_buy_base": 43627.23, "taker_buy_quote": 360311.42 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 8.39, "high": 8.41, "low": 8.31, "close": 8.36, "volume": 22201.81, "close_time": 1761807599999, "quote_volume": 185563.4542, "trades": 1066, "taker_buy_base": 10626.96, "taker_buy_quote": 88876.5213 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 8.36, "high": 8.46, "low": 8.34, "close": 8.41, "volume": 25126.94, "close_time": 1761811199999, "quote_volume": 211512.5401, "trades": 1096, "taker_buy_base": 13776.45, "taker_buy_quote": 115925.5587 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.42, "high": 8.43, "low": 8.3, "close": 8.32, "volume": 24842.77, "close_time": 1761814799999, "quote_volume": 207985.9392, "trades": 934, "taker_buy_base": 13373.38, "taker_buy_quote": 111979.9664 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 8.31, "high": 8.33, "low": 8.24, "close": 8.25, "volume": 27026.14, "close_time": 1761818399999, "quote_volume": 223765.4784, "trades": 956, "taker_buy_base": 12576.6, "taker_buy_quote": 104189.689 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 8.25, "high": 8.28, "low": 8.19, "close": 8.22, "volume": 36921.0, "close_time": 1761821999999, "quote_volume": 303918.8004, "trades": 1281, "taker_buy_base": 17817.73, "taker_buy_quote": 146693.4739 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 8.22, "high": 8.25, "low": 8.18, "close": 8.19, "volume": 30686.02, "close_time": 1761825599999, "quote_volume": 252033.6789, "trades": 1098, "taker_buy_base": 14654.56, "taker_buy_quote": 120434.118 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.18, "high": 8.21, "low": 7.99, "close": 8.08, "volume": 120236.16, "close_time": 1761829199999, "quote_volume": 971732.7788, "trades": 3895, "taker_buy_base": 53985.02, "taker_buy_quote": 436403.0756 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 8.07, "high": 8.09, "low": 7.87, "close": 7.88, "volume": 118996.49, "close_time": 1761832799999, "quote_volume": 948594.8307, "trades": 3725, "taker_buy_base": 52712.79, "taker_buy_quote": 420311.2267 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 7.88, "high": 7.95, "low": 7.86, "close": 7.91, "volume": 75308.81, "close_time": 1761836399999, "quote_volume": 595564.5317, "trades": 2749, "taker_buy_base": 51699.56, "taker_buy_quote": 408886.6697 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 7.91, "high": 7.93, "low": 7.76, "close": 7.79, "volume": 63243.37, "close_time": 1761839999999, "quote_volume": 495044.4792, "trades": 2481, "taker_buy_base": 33857.74, "taker_buy_quote": 265092.6021 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.79, "high": 7.85, "low": 7.75, "close": 7.79, "volume": 37344.06, "close_time": 1761843599999, "quote_volume": 291037.1781, "trades": 1778, "taker_buy_base": 20155.87, "taker_buy_quote": 157126.9158 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 7.8, "high": 7.8, "low": 7.55, "close": 7.66, "volume": 93938.3, "close_time": 1761847199999, "quote_volume": 719112.8584, "trades": 2960, "taker_buy_base": 36404.04, "taker_buy_quote": 278300.232 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 7.66, "high": 7.67, "low": 7.5, "close": 7.51, "volume": 52792.7, "close_time": 1761850799999, "quote_volume": 399846.5689, "trades": 1748, "taker_buy_base": 23776.89, "taker_buy_quote": 180106.367 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 7.52, "high": 7.54, "low": 7.4, "close": 7.45, "volume": 66696.56, "close_time": 1761854399999, "quote_volume": 498450.5693, "trades": 2570, "taker_buy_base": 33409.84, "taker_buy_quote": 249836.1041 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.45, "high": 7.61, "low": 7.43, "close": 7.58, "volume": 70226.34, "close_time": 1761857999999, "quote_volume": 528112.2687, "trades": 2422, "taker_buy_base": 37211.99, "taker_buy_quote": 279736.5897 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 7.58, "high": 7.64, "low": 7.55, "close": 7.6, "volume": 35332.7, "close_time": 1761861599999, "quote_volume": 268020.3928, "trades": 1549, "taker_buy_base": 16578.98, "taker_buy_quote": 125863.8217 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 7.6, "high": 7.64, "low": 7.59, "close": 7.62, "volume": 39985.42, "close_time": 1761865199999, "quote_volume": 304482.6576, "trades": 1457, "taker_buy_base": 23138.36, "taker_buy_quote": 176273.525 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 7.63, "high": 7.65, "low": 7.58, "close": 7.65, "volume": 37965.24, "close_time": 1761868799999, "quote_volume": 288917.8588, "trades": 1903, "taker_buy_base": 19407.45, "taker_buy_quote": 147724.7446 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.65, "high": 7.73, "low": 7.62, "close": 7.71, "volume": 33730.65, "close_time": 1761872399999, "quote_volume": 258763.8701, "trades": 1658, "taker_buy_base": 17371.67, "taker_buy_quote": 133350.3467 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 7.71, "high": 7.78, "low": 7.69, "close": 7.77, "volume": 35271.03, "close_time": 1761875999999, "quote_volume": 273544.7273, "trades": 1234, "taker_buy_base": 20044.67, "taker_buy_quote": 155572.6109 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 7.78, "high": 7.78, "low": 7.68, "close": 7.77, "volume": 34160.28, "close_time": 1761879599999, "quote_volume": 264628.5563, "trades": 1043, "taker_buy_base": 17472.83, "taker_buy_quote": 135312.525 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 7.77, "high": 7.81, "low": 7.69, "close": 7.74, "volume": 42452.51, "close_time": 1761883199999, "quote_volume": 328668.2431, "trades": 1120, "taker_buy_base": 19282.18, "taker_buy_quote": 149352.9451 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 7.75, "high": 7.86, "low": 7.74, "close": 7.85, "volume": 37910.52, "close_time": 1761886799999, "quote_volume": 295958.1154, "trades": 1298, "taker_buy_base": 22363.86, "taker_buy_quote": 174647.5474 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 7.84, "high": 7.87, "low": 7.81, "close": 7.82, "volume": 23062.81, "close_time": 1761890399999, "quote_volume": 180737.7181, "trades": 676, "taker_buy_base": 12047.57, "taker_buy_quote": 94364.525 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 7.82, "high": 7.83, "low": 7.77, "close": 7.78, "volume": 17995.61, "close_time": 1761893999999, "quote_volume": 140273.6882, "trades": 530, "taker_buy_base": 8215.62, "taker_buy_quote": 64023.5811 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 7.79, "high": 7.83, "low": 7.75, "close": 7.78, "volume": 19772.83, "close_time": 1761897599999, "quote_volume": 154065.1525, "trades": 781, "taker_buy_base": 9571.43, "taker_buy_quote": 74575.7632 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 7.78, "high": 7.79, "low": 7.71, "close": 7.75, "volume": 20270.96, "close_time": 1761901199999, "quote_volume": 156948.7165, "trades": 657, "taker_buy_base": 9534.18, "taker_buy_quote": 73852.8219 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 7.74, "high": 7.77, "low": 7.68, "close": 7.69, "volume": 28606.29, "close_time": 1761904799999, "quote_volume": 220851.5133, "trades": 671, "taker_buy_base": 16343.05, "taker_buy_quote": 126342.2166 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 7.7, "high": 7.71, "low": 7.66, "close": 7.67, "volume": 21763.26, "close_time": 1761908399999, "quote_volume": 167247.5392, "trades": 710, "taker_buy_base": 7777.68, "taker_buy_quote": 59769.7916 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 7.66, "high": 7.72, "low": 7.65, "close": 7.72, "volume": 81779.33, "close_time": 1761911999999, "quote_volume": 627323.8401, "trades": 1491, "taker_buy_base": 56736.76, "taker_buy_quote": 435125.727 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 7.71, "high": 7.76, "low": 7.68, "close": 7.69, "volume": 39344.15, "close_time": 1761915599999, "quote_volume": 303697.4839, "trades": 1276, "taker_buy_base": 20131.33, "taker_buy_quote": 155456.7237 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 7.68, "high": 7.75, "low": 7.62, "close": 7.69, "volume": 35680.3, "close_time": 1761919199999, "quote_volume": 274228.3424, "trades": 1309, "taker_buy_base": 19055.11, "taker_buy_quote": 146500.3083 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 7.69, "high": 7.8, "low": 7.63, "close": 7.78, "volume": 44364.23, "close_time": 1761922799999, "quote_volume": 341992.3644, "trades": 1742, "taker_buy_base": 26547.26, "taker_buy_quote": 204846.2209 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 7.78, "high": 7.82, "low": 7.7, "close": 7.73, "volume": 40903.27, "close_time": 1761926399999, "quote_volume": 318019.916, "trades": 1456, "taker_buy_base": 22475.3, "taker_buy_quote": 174666.0642 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 7.72, "high": 7.73, "low": 7.49, "close": 7.5, "volume": 57032.31, "close_time": 1761929999999, "quote_volume": 434030.2503, "trades": 2218, "taker_buy_base": 17292.0, "taker_buy_quote": 131789.6651 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 7.5, "high": 7.53, "low": 7.39, "close": 7.49, "volume": 76597.05, "close_time": 1761933599999, "quote_volume": 571598.0721, "trades": 2170, "taker_buy_base": 44318.67, "taker_buy_quote": 330779.61 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 7.5, "high": 7.63, "low": 7.46, "close": 7.58, "volume": 60779.77, "close_time": 1761937199999, "quote_volume": 458378.9242, "trades": 2104, "taker_buy_base": 36361.79, "taker_buy_quote": 274206.3571 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 7.57, "high": 7.73, "low": 7.5, "close": 7.7, "volume": 39247.89, "close_time": 1761940799999, "quote_volume": 299327.1911, "trades": 1675, "taker_buy_base": 21688.02, "taker_buy_quote": 165490.6987 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 7.7, "high": 7.72, "low": 7.6, "close": 7.61, "volume": 43992.59, "close_time": 1761944399999, "quote_volume": 338423.1815, "trades": 1323, "taker_buy_base": 19804.12, "taker_buy_quote": 152339.0252 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 7.6, "high": 7.62, "low": 7.55, "close": 7.57, "volume": 28523.05, "close_time": 1761947999999, "quote_volume": 216124.2203, "trades": 712, "taker_buy_base": 10204.05, "taker_buy_quote": 77358.7282 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 7.57, "high": 7.63, "low": 7.57, "close": 7.61, "volume": 19252.11, "close_time": 1761951599999, "quote_volume": 146543.4221, "trades": 661, "taker_buy_base": 7714.9, "taker_buy_quote": 58730.75 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 7.6, "high": 7.62, "low": 7.58, "close": 7.59, "volume": 19667.83, "close_time": 1761955199999, "quote_volume": 149417.3483, "trades": 476, "taker_buy_base": 9048.5, "taker_buy_quote": 68779.2936 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 7.59, "high": 7.6, "low": 7.55, "close": 7.58, "volume": 26618.8, "close_time": 1761958799999, "quote_volume": 201400.6453, "trades": 720, "taker_buy_base": 13050.73, "taker_buy_quote": 98705.5154 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 7.59, "high": 7.61, "low": 7.56, "close": 7.56, "volume": 24034.16, "close_time": 1761962399999, "quote_volume": 182083.4965, "trades": 639, "taker_buy_base": 11799.47, "taker_buy_quote": 89404.572 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 7.56, "high": 7.59, "low": 7.5, "close": 7.59, "volume": 16898.48, "close_time": 1761965999999, "quote_volume": 127337.3325, "trades": 616, "taker_buy_base": 10567.49, "taker_buy_quote": 79629.022 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 7.59, "high": 7.67, "low": 7.57, "close": 7.66, "volume": 47691.72, "close_time": 1761969599999, "quote_volume": 364029.2251, "trades": 1087, "taker_buy_base": 21351.09, "taker_buy_quote": 163044.1823 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.67, "high": 7.68, "low": 7.61, "close": 7.61, "volume": 37833.35, "close_time": 1761973199999, "quote_volume": 288999.0635, "trades": 883, "taker_buy_base": 23276.12, "taker_buy_quote": 177793.7621 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 7.62, "high": 7.63, "low": 7.56, "close": 7.57, "volume": 25766.79, "close_time": 1761976799999, "quote_volume": 195837.7868, "trades": 538, "taker_buy_base": 9093.34, "taker_buy_quote": 69127.9829 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 7.58, "high": 7.61, "low": 7.54, "close": 7.61, "volume": 42513.46, "close_time": 1761980399999, "quote_volume": 322117.5021, "trades": 1035, "taker_buy_base": 22772.53, "taker_buy_quote": 172665.0667 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 7.62, "high": 7.75, "low": 7.59, "close": 7.73, "volume": 57954.4, "close_time": 1761983999999, "quote_volume": 444875.0679, "trades": 1313, "taker_buy_base": 36198.82, "taker_buy_quote": 277729.8878 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.74, "high": 7.84, "low": 7.73, "close": 7.84, "volume": 58926.72, "close_time": 1761987599999, "quote_volume": 458527.9081, "trades": 1595, "taker_buy_base": 33239.41, "taker_buy_quote": 258797.8843 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 7.84, "high": 7.86, "low": 7.78, "close": 7.81, "volume": 58804.38, "close_time": 1761991199999, "quote_volume": 460281.8344, "trades": 1321, "taker_buy_base": 27247.4, "taker_buy_quote": 213243.6996 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 7.82, "high": 7.92, "low": 7.8, "close": 7.89, "volume": 66050.98, "close_time": 1761994799999, "quote_volume": 520191.6086, "trades": 1503, "taker_buy_base": 38213.09, "taker_buy_quote": 300941.8882 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 7.9, "high": 7.96, "low": 7.89, "close": 7.94, "volume": 35398.41, "close_time": 1761998399999, "quote_volume": 280724.0517, "trades": 911, "taker_buy_base": 20355.79, "taker_buy_quote": 161448.683 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.95, "high": 7.97, "low": 7.91, "close": 7.92, "volume": 37140.56, "close_time": 1762001999999, "quote_volume": 294703.0939, "trades": 956, "taker_buy_base": 18434.82, "taker_buy_quote": 146325.6359 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 7.92, "high": 7.95, "low": 7.83, "close": 7.88, "volume": 41161.72, "close_time": 1762005599999, "quote_volume": 325527.8111, "trades": 986, "taker_buy_base": 20807.95, "taker_buy_quote": 164705.3539 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 7.88, "high": 7.9, "low": 7.74, "close": 7.78, "volume": 66293.64, "close_time": 1762009199999, "quote_volume": 517110.698, "trades": 1570, "taker_buy_base": 26967.41, "taker_buy_quote": 210298.0209 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 7.78, "high": 7.86, "low": 7.71, "close": 7.79, "volume": 45956.2, "close_time": 1762012799999, "quote_volume": 356893.3696, "trades": 2014, "taker_buy_base": 22707.35, "taker_buy_quote": 176244.2457 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.79, "high": 7.85, "low": 7.77, "close": 7.83, "volume": 36036.95, "close_time": 1762016399999, "quote_volume": 281435.177, "trades": 1055, "taker_buy_base": 21391.22, "taker_buy_quote": 167062.0527 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 7.83, "high": 7.83, "low": 7.79, "close": 7.8, "volume": 20049.11, "close_time": 1762019999999, "quote_volume": 156543.4519, "trades": 759, "taker_buy_base": 8413.12, "taker_buy_quote": 65724.4564 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 7.8, "high": 7.84, "low": 7.79, "close": 7.83, "volume": 32391.81, "close_time": 1762023599999, "quote_volume": 253233.8174, "trades": 680, "taker_buy_base": 19136.26, "taker_buy_quote": 149657.025 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 7.83, "high": 7.83, "low": 7.79, "close": 7.82, "volume": 10706.49, "close_time": 1762027199999, "quote_volume": 83599.7505, "trades": 377, "taker_buy_base": 4833.49, "taker_buy_quote": 37746.2114 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.82, "high": 8.1, "low": 7.82, "close": 8.1, "volume": 253549.11, "close_time": 1762030799999, "quote_volume": 2028717.0735, "trades": 7033, "taker_buy_base": 156476.55, "taker_buy_quote": 1250702.6795 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 8.1, "high": 8.11, "low": 7.84, "close": 7.86, "volume": 124413.84, "close_time": 1762034399999, "quote_volume": 993801.2966, "trades": 3823, "taker_buy_base": 42923.66, "taker_buy_quote": 344028.5013 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 7.86, "high": 7.9, "low": 7.84, "close": 7.9, "volume": 34395.77, "close_time": 1762037999999, "quote_volume": 270467.7323, "trades": 776, "taker_buy_base": 17715.79, "taker_buy_quote": 139389.7057 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 7.9, "high": 7.96, "low": 7.87, "close": 7.95, "volume": 25724.69, "close_time": 1762041599999, "quote_volume": 203564.0177, "trades": 619, "taker_buy_base": 13491.8, "taker_buy_quote": 106777.4531 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.94, "high": 7.95, "low": 7.9, "close": 7.9, "volume": 31150.05, "close_time": 1762045199999, "quote_volume": 246963.0689, "trades": 582, "taker_buy_base": 17095.18, "taker_buy_quote": 135555.9799 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 7.91, "high": 7.94, "low": 7.88, "close": 7.89, "volume": 18866.61, "close_time": 1762048799999, "quote_volume": 149271.0685, "trades": 634, "taker_buy_base": 9888.36, "taker_buy_quote": 78257.1644 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 7.89, "high": 7.95, "low": 7.89, "close": 7.91, "volume": 7631.74, "close_time": 1762052399999, "quote_volume": 60466.5998, "trades": 316, "taker_buy_base": 3668.38, "taker_buy_quote": 29090.0096 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 7.9, "high": 7.92, "low": 7.84, "close": 7.85, "volume": 31125.95, "close_time": 1762055999999, "quote_volume": 244742.5107, "trades": 492, "taker_buy_base": 7487.76, "taker_buy_quote": 58945.1417 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.85, "high": 7.98, "low": 7.84, "close": 7.97, "volume": 25057.24, "close_time": 1762059599999, "quote_volume": 198152.0279, "trades": 812, "taker_buy_base": 15297.03, "taker_buy_quote": 121026.1251 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 7.98, "high": 8.04, "low": 7.93, "close": 8.03, "volume": 21014.29, "close_time": 1762063199999, "quote_volume": 167553.9012, "trades": 888, "taker_buy_base": 9087.38, "taker_buy_quote": 72521.4677 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 8.03, "high": 8.08, "low": 8.0, "close": 8.07, "volume": 33320.57, "close_time": 1762066799999, "quote_volume": 267978.8907, "trades": 966, "taker_buy_base": 13978.71, "taker_buy_quote": 112403.1132 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 8.06, "high": 8.12, "low": 8.04, "close": 8.1, "volume": 19892.66, "close_time": 1762070399999, "quote_volume": 160621.6475, "trades": 771, "taker_buy_base": 11458.16, "taker_buy_quote": 92510.2027 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 8.1, "high": 8.12, "low": 7.99, "close": 8.02, "volume": 17888.4, "close_time": 1762073999999, "quote_volume": 144247.7721, "trades": 626, "taker_buy_base": 6597.89, "taker_buy_quote": 53275.2114 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 8.02, "high": 8.1, "low": 7.97, "close": 7.98, "volume": 23704.48, "close_time": 1762077599999, "quote_volume": 190178.4159, "trades": 908, "taker_buy_base": 8466.99, "taker_buy_quote": 68020.2757 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 7.99, "high": 8.01, "low": 7.92, "close": 7.93, "volume": 31139.81, "close_time": 1762081199999, "quote_volume": 247892.5147, "trades": 1044, "taker_buy_base": 12119.03, "taker_buy_quote": 96554.9349 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 7.94, "high": 8.05, "low": 7.91, "close": 8.04, "volume": 23322.9, "close_time": 1762084799999, "quote_volume": 185864.99, "trades": 887, "taker_buy_base": 12645.49, "taker_buy_quote": 100860.8605 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 8.03, "high": 8.04, "low": 7.95, "close": 7.96, "volume": 16035.97, "close_time": 1762088399999, "quote_volume": 128125.4198, "trades": 972, "taker_buy_base": 7997.77, "taker_buy_quote": 63915.8504 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 7.95, "high": 7.96, "low": 7.81, "close": 7.81, "volume": 38498.56, "close_time": 1762091999999, "quote_volume": 302607.9573, "trades": 1591, "taker_buy_base": 14240.04, "taker_buy_quote": 111843.0357 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 7.81, "high": 7.82, "low": 7.61, "close": 7.62, "volume": 71233.52, "close_time": 1762095599999, "quote_volume": 548117.2223, "trades": 4367, "taker_buy_base": 18578.98, "taker_buy_quote": 142939.9119 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 7.62, "high": 7.67, "low": 7.58, "close": 7.62, "volume": 46560.37, "close_time": 1762099199999, "quote_volume": 355053.8166, "trades": 2649, "taker_buy_base": 20580.09, "taker_buy_quote": 157010.518 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.62, "high": 7.69, "low": 7.53, "close": 7.68, "volume": 24055.62, "close_time": 1762102799999, "quote_volume": 183196.9964, "trades": 1317, "taker_buy_base": 10230.51, "taker_buy_quote": 78059.0323 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 7.68, "high": 7.69, "low": 7.6, "close": 7.63, "volume": 24543.24, "close_time": 1762106399999, "quote_volume": 187490.2588, "trades": 1025, "taker_buy_base": 11417.14, "taker_buy_quote": 87222.9168 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 7.64, "high": 7.65, "low": 7.57, "close": 7.57, "volume": 26321.16, "close_time": 1762109999999, "quote_volume": 200292.9682, "trades": 1480, "taker_buy_base": 9342.84, "taker_buy_quote": 71099.5379 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 7.58, "high": 7.6, "low": 7.5, "close": 7.54, "volume": 36817.25, "close_time": 1762113599999, "quote_volume": 277786.0526, "trades": 2472, "taker_buy_base": 15557.51, "taker_buy_quote": 117475.7348 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.55, "high": 7.62, "low": 7.51, "close": 7.61, "volume": 15706.65, "close_time": 1762117199999, "quote_volume": 118773.1209, "trades": 970, "taker_buy_base": 9213.77, "taker_buy_quote": 69663.1375 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 7.61, "high": 7.68, "low": 7.6, "close": 7.67, "volume": 19235.61, "close_time": 1762120799999, "quote_volume": 146900.4979, "trades": 814, "taker_buy_base": 10621.94, "taker_buy_quote": 81105.8253 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 7.66, "high": 7.73, "low": 7.64, "close": 7.67, "volume": 25855.13, "close_time": 1762124399999, "quote_volume": 198502.6673, "trades": 1107, "taker_buy_base": 11562.27, "taker_buy_quote": 88784.7641 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 7.68, "high": 7.87, "low": 7.68, "close": 7.83, "volume": 47582.67, "close_time": 1762127999999, "quote_volume": 370902.4328, "trades": 1383, "taker_buy_base": 22289.19, "taker_buy_quote": 173408.0506 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.84, "high": 7.87, "low": 7.66, "close": 7.67, "volume": 20475.2, "close_time": 1762131599999, "quote_volume": 159350.3446, "trades": 1137, "taker_buy_base": 8634.8, "taker_buy_quote": 67158.2483 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 7.66, "high": 7.67, "low": 7.55, "close": 7.58, "volume": 21550.14, "close_time": 1762135199999, "quote_volume": 163849.6059, "trades": 1205, "taker_buy_base": 8053.69, "taker_buy_quote": 61254.3532 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 7.58, "high": 7.6, "low": 7.47, "close": 7.54, "volume": 75379.06, "close_time": 1762138799999, "quote_volume": 568599.1614, "trades": 2090, "taker_buy_base": 41118.83, "taker_buy_quote": 310525.9695 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 7.54, "high": 7.57, "low": 7.26, "close": 7.28, "volume": 72826.72, "close_time": 1762142399999, "quote_volume": 538231.5174, "trades": 2977, "taker_buy_base": 30888.53, "taker_buy_quote": 228404.5763 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.27, "high": 7.35, "low": 7.19, "close": 7.34, "volume": 121241.49, "close_time": 1762145999999, "quote_volume": 880374.4377, "trades": 2367, "taker_buy_base": 52432.02, "taker_buy_quote": 381349.5947 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 7.34, "high": 7.41, "low": 7.27, "close": 7.28, "volume": 77787.46, "close_time": 1762149599999, "quote_volume": 572924.1906, "trades": 1656, "taker_buy_base": 48355.82, "taker_buy_quote": 357002.1253 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 7.27, "high": 7.28, "low": 7.11, "close": 7.18, "volume": 92180.89, "close_time": 1762153199999, "quote_volume": 663923.6874, "trades": 2919, "taker_buy_base": 37310.83, "taker_buy_quote": 268827.6805 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 7.18, "high": 7.28, "low": 7.13, "close": 7.24, "volume": 38768.66, "close_time": 1762156799999, "quote_volume": 279625.1008, "trades": 1524, "taker_buy_base": 22185.75, "taker_buy_quote": 160137.3257 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.23, "high": 7.29, "low": 7.19, "close": 7.26, "volume": 45870.72, "close_time": 1762160399999, "quote_volume": 331431.3017, "trades": 1355, "taker_buy_base": 21645.81, "taker_buy_quote": 156428.7662 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 7.25, "high": 7.36, "low": 7.18, "close": 7.18, "volume": 43011.71, "close_time": 1762163999999, "quote_volume": 312560.2427, "trades": 1666, "taker_buy_base": 21823.54, "taker_buy_quote": 158703.4303 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 7.19, "high": 7.25, "low": 7.14, "close": 7.16, "volume": 40078.37, "close_time": 1762167599999, "quote_volume": 288711.8178, "trades": 1404, "taker_buy_base": 14241.53, "taker_buy_quote": 102624.7643 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 7.16, "high": 7.31, "low": 7.16, "close": 7.27, "volume": 33325.75, "close_time": 1762171199999, "quote_volume": 241730.582, "trades": 1454, "taker_buy_base": 19018.02, "taker_buy_quote": 138072.1885 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.27, "high": 7.33, "low": 7.22, "close": 7.22, "volume": 34937.55, "close_time": 1762174799999, "quote_volume": 254404.8303, "trades": 1263, "taker_buy_base": 17108.21, "taker_buy_quote": 124675.0627 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 7.22, "high": 7.31, "low": 7.19, "close": 7.25, "volume": 39967.71, "close_time": 1762178399999, "quote_volume": 289570.3212, "trades": 1667, "taker_buy_base": 22832.41, "taker_buy_quote": 165282.2275 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 7.26, "high": 7.36, "low": 7.23, "close": 7.3, "volume": 51835.08, "close_time": 1762181999999, "quote_volume": 378091.777, "trades": 1715, "taker_buy_base": 23723.89, "taker_buy_quote": 173127.2629 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 7.3, "high": 7.31, "low": 6.53, "close": 6.73, "volume": 565624.71, "close_time": 1762185599999, "quote_volume": 3867377.2467, "trades": 13991, "taker_buy_base": 289928.51, "taker_buy_quote": 1980385.1018 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 6.74, "high": 6.97, "low": 6.69, "close": 6.95, "volume": 101409.61, "close_time": 1762189199999, "quote_volume": 693943.2368, "trades": 3702, "taker_buy_base": 51336.78, "taker_buy_quote": 350857.3408 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 6.95, "high": 7.1, "low": 6.93, "close": 7.1, "volume": 83896.33, "close_time": 1762192799999, "quote_volume": 589187.8163, "trades": 2688, "taker_buy_base": 43442.15, "taker_buy_quote": 305537.5516 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 7.09, "high": 7.1, "low": 6.91, "close": 6.93, "volume": 54564.66, "close_time": 1762196399999, "quote_volume": 382187.7295, "trades": 1423, "taker_buy_base": 27986.04, "taker_buy_quote": 195988.6125 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 6.94, "high": 6.96, "low": 6.84, "close": 6.84, "volume": 78101.12, "close_time": 1762199999999, "quote_volume": 538966.6715, "trades": 1714, "taker_buy_base": 25455.44, "taker_buy_quote": 175778.3771 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.83, "high": 6.86, "low": 6.71, "close": 6.76, "volume": 62292.66, "close_time": 1762203599999, "quote_volume": 423793.8395, "trades": 1743, "taker_buy_base": 34529.51, "taker_buy_quote": 235172.1019 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 6.75, "high": 6.84, "low": 6.69, "close": 6.81, "volume": 80130.0, "close_time": 1762207199999, "quote_volume": 543138.8458, "trades": 2230, "taker_buy_base": 39341.77, "taker_buy_quote": 266780.4589 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 6.81, "high": 6.82, "low": 6.71, "close": 6.76, "volume": 66314.46, "close_time": 1762210799999, "quote_volume": 449644.2108, "trades": 1397, "taker_buy_base": 26116.67, "taker_buy_quote": 177069.4238 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 6.76, "high": 6.77, "low": 6.68, "close": 6.74, "volume": 43950.83, "close_time": 1762214399999, "quote_volume": 295957.2216, "trades": 1258, "taker_buy_base": 22064.4, "taker_buy_quote": 148581.8871 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.74, "high": 6.9, "low": 6.7, "close": 6.85, "volume": 76057.97, "close_time": 1762217999999, "quote_volume": 516388.4032, "trades": 1919, "taker_buy_base": 48155.47, "taker_buy_quote": 326724.9391 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 6.86, "high": 6.91, "low": 6.82, "close": 6.86, "volume": 42600.23, "close_time": 1762221599999, "quote_volume": 292564.6883, "trades": 1182, "taker_buy_base": 23910.88, "taker_buy_quote": 164303.4795 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 6.86, "high": 6.89, "low": 6.82, "close": 6.84, "volume": 48542.21, "close_time": 1762225199999, "quote_volume": 333198.2067, "trades": 1015, "taker_buy_base": 16396.66, "taker_buy_quote": 112465.6412 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 6.84, "high": 6.98, "low": 6.8, "close": 6.96, "volume": 52982.76, "close_time": 1762228799999, "quote_volume": 367595.181, "trades": 1198, "taker_buy_base": 23153.82, "taker_buy_quote": 160474.7824 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.96, "high": 7.0, "low": 6.92, "close": 6.94, "volume": 60246.03, "close_time": 1762232399999, "quote_volume": 420253.9938, "trades": 1449, "taker_buy_base": 28361.59, "taker_buy_quote": 197795.6231 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 6.93, "high": 6.93, "low": 6.48, "close": 6.51, "volume": 188662.46, "close_time": 1762235999999, "quote_volume": 1254753.3819, "trades": 4509, "taker_buy_base": 95622.02, "taker_buy_quote": 635730.863 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 6.51, "high": 6.81, "low": 6.5, "close": 6.59, "volume": 95912.8, "close_time": 1762239599999, "quote_volume": 638217.3932, "trades": 3457, "taker_buy_base": 44323.52, "taker_buy_quote": 295638.2927 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 6.58, "high": 6.6, "low": 6.42, "close": 6.47, "volume": 113123.91, "close_time": 1762243199999, "quote_volume": 736368.4313, "trades": 3156, "taker_buy_base": 60197.85, "taker_buy_quote": 392204.1227 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 6.47, "high": 6.67, "low": 6.44, "close": 6.61, "volume": 77506.07, "close_time": 1762246799999, "quote_volume": 507280.9009, "trades": 9467, "taker_buy_base": 38853.16, "taker_buy_quote": 254354.8673 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 6.61, "high": 6.69, "low": 6.58, "close": 6.67, "volume": 42412.97, "close_time": 1762250399999, "quote_volume": 281281.9878, "trades": 4225, "taker_buy_base": 20953.6, "taker_buy_quote": 138998.2809 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 6.68, "high": 6.75, "low": 6.66, "close": 6.74, "volume": 65967.61, "close_time": 1762253999999, "quote_volume": 441357.9479, "trades": 5172, "taker_buy_base": 32621.77, "taker_buy_quote": 218358.5983 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 6.74, "high": 6.82, "low": 6.7, "close": 6.73, "volume": 52011.51, "close_time": 1762257599999, "quote_volume": 351610.4673, "trades": 3531, "taker_buy_base": 24867.04, "taker_buy_quote": 168166.8687 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 6.72, "high": 6.73, "low": 6.6, "close": 6.62, "volume": 52965.86, "close_time": 1762261199999, "quote_volume": 352657.6011, "trades": 2987, "taker_buy_base": 26535.26, "taker_buy_quote": 176726.2858 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 6.62, "high": 6.64, "low": 6.53, "close": 6.58, "volume": 64918.69, "close_time": 1762264799999, "quote_volume": 427105.9689, "trades": 4307, "taker_buy_base": 27460.72, "taker_buy_quote": 180699.8447 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 6.58, "high": 6.83, "low": 6.51, "close": 6.79, "volume": 141862.3, "close_time": 1762268399999, "quote_volume": 943079.7026, "trades": 7727, "taker_buy_base": 77261.42, "taker_buy_quote": 514581.6044 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 6.79, "high": 6.89, "low": 6.67, "close": 6.71, "volume": 87000.45, "close_time": 1762271999999, "quote_volume": 590209.0071, "trades": 3165, "taker_buy_base": 43974.97, "taker_buy_quote": 298262.3091 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 6.71, "high": 6.78, "low": 6.55, "close": 6.56, "volume": 140190.14, "close_time": 1762275599999, "quote_volume": 929489.9106, "trades": 3510, "taker_buy_base": 88142.94, "taker_buy_quote": 584016.626 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 6.56, "high": 6.64, "low": 6.35, "close": 6.57, "volume": 150382.08, "close_time": 1762279199999, "quote_volume": 974126.9799, "trades": 6906, "taker_buy_base": 69550.03, "taker_buy_quote": 450933.0235 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 6.56, "high": 6.57, "low": 6.27, "close": 6.49, "volume": 183749.76, "close_time": 1762282799999, "quote_volume": 1179885.5619, "trades": 5776, "taker_buy_base": 67187.67, "taker_buy_quote": 430457.0499 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 6.49, "high": 6.54, "low": 6.33, "close": 6.35, "volume": 75449.2, "close_time": 1762286399999, "quote_volume": 486274.3287, "trades": 3156, "taker_buy_base": 36822.98, "taker_buy_quote": 237325.0147 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.36, "high": 6.42, "low": 6.03, "close": 6.33, "volume": 278305.75, "close_time": 1762289999999, "quote_volume": 1724485.3965, "trades": 8701, "taker_buy_base": 136804.96, "taker_buy_quote": 847812.7179 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 6.32, "high": 6.36, "low": 6.02, "close": 6.32, "volume": 334174.36, "close_time": 1762293599999, "quote_volume": 2069073.6102, "trades": 8580, "taker_buy_base": 169484.96, "taker_buy_quote": 1049810.1234 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 6.32, "high": 6.57, "low": 6.29, "close": 6.52, "volume": 114518.76, "close_time": 1762297199999, "quote_volume": 741874.0362, "trades": 3605, "taker_buy_base": 56972.2, "taker_buy_quote": 368840.7266 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 6.52, "high": 6.57, "low": 6.45, "close": 6.48, "volume": 131520.68, "close_time": 1762300799999, "quote_volume": 854613.5551, "trades": 2406, "taker_buy_base": 39811.87, "taker_buy_quote": 259186.4116 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.47, "high": 6.51, "low": 6.34, "close": 6.39, "volume": 64628.95, "close_time": 1762304399999, "quote_volume": 414148.9573, "trades": 2042, "taker_buy_base": 30636.54, "taker_buy_quote": 196472.0343 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 6.38, "high": 6.39, "low": 6.09, "close": 6.36, "volume": 159290.99, "close_time": 1762307999999, "quote_volume": 988093.0732, "trades": 4064, "taker_buy_base": 103631.14, "taker_buy_quote": 642078.0473 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 6.36, "high": 6.61, "low": 6.36, "close": 6.6, "volume": 173789.09, "close_time": 1762311599999, "quote_volume": 1124296.9056, "trades": 3873, "taker_buy_base": 66654.1, "taker_buy_quote": 432544.4491 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 6.6, "high": 6.65, "low": 6.56, "close": 6.62, "volume": 53149.69, "close_time": 1762315199999, "quote_volume": 351298.6663, "trades": 1750, "taker_buy_base": 25445.97, "taker_buy_quote": 168289.0437 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 6.61, "high": 6.64, "low": 6.54, "close": 6.59, "volume": 38759.99, "close_time": 1762318799999, "quote_volume": 255557.2271, "trades": 1289, "taker_buy_base": 15925.68, "taker_buy_quote": 105021.6273 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 6.6, "high": 6.64, "low": 6.57, "close": 6.59, "volume": 40543.96, "close_time": 1762322399999, "quote_volume": 267797.2694, "trades": 1318, "taker_buy_base": 21132.19, "taker_buy_quote": 139675.8412 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 6.59, "high": 6.62, "low": 6.53, "close": 6.62, "volume": 75445.97, "close_time": 1762325999999, "quote_volume": 496618.9658, "trades": 1818, "taker_buy_base": 49707.98, "taker_buy_quote": 327623.9409 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 6.62, "high": 6.62, "low": 6.52, "close": 6.61, "volume": 42505.92, "close_time": 1762329599999, "quote_volume": 279771.9449, "trades": 1096, "taker_buy_base": 20302.93, "taker_buy_quote": 133664.2147 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 6.61, "high": 6.61, "low": 6.47, "close": 6.52, "volume": 44183.09, "close_time": 1762333199999, "quote_volume": 288666.2006, "trades": 1477, "taker_buy_base": 24013.18, "taker_buy_quote": 156987.8394 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 6.51, "high": 6.6, "low": 6.49, "close": 6.59, "volume": 26256.92, "close_time": 1762336799999, "quote_volume": 172297.8974, "trades": 999, "taker_buy_base": 11882.18, "taker_buy_quote": 77980.9208 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 6.58, "high": 6.59, "low": 6.5, "close": 6.5, "volume": 33086.7, "close_time": 1762340399999, "quote_volume": 216840.5072, "trades": 1198, "taker_buy_base": 15033.15, "taker_buy_quote": 98533.178 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 6.5, "high": 6.66, "low": 6.49, "close": 6.66, "volume": 33186.21, "close_time": 1762343999999, "quote_volume": 218949.01, "trades": 1131, "taker_buy_base": 18657.06, "taker_buy_quote": 123169.1486 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 6.65, "high": 6.72, "low": 6.61, "close": 6.69, "volume": 109481.36, "close_time": 1762347599999, "quote_volume": 730561.7869, "trades": 1592, "taker_buy_base": 80762.04, "taker_buy_quote": 539582.4556 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 6.68, "high": 6.81, "low": 6.66, "close": 6.76, "volume": 40087.85, "close_time": 1762351199999, "quote_volume": 269122.1284, "trades": 1306, "taker_buy_base": 20707.67, "taker_buy_quote": 139078.0746 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 6.75, "high": 6.78, "low": 6.59, "close": 6.71, "volume": 122229.45, "close_time": 1762354799999, "quote_volume": 818485.9697, "trades": 2491, "taker_buy_base": 54761.59, "taker_buy_quote": 367425.7391 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 6.71, "high": 6.72, "low": 6.62, "close": 6.66, "volume": 135418.1, "close_time": 1762358399999, "quote_volume": 900506.3249, "trades": 3009, "taker_buy_base": 72128.1, "taker_buy_quote": 479480.3473 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 6.66, "high": 6.74, "low": 6.58, "close": 6.73, "volume": 67862.84, "close_time": 1762361999999, "quote_volume": 451406.597, "trades": 2048, "taker_buy_base": 31152.23, "taker_buy_quote": 207341.1903 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 6.73, "high": 6.74, "low": 6.67, "close": 6.71, "volume": 38656.76, "close_time": 1762365599999, "quote_volume": 259103.642, "trades": 1238, "taker_buy_base": 16283.12, "taker_buy_quote": 109249.2089 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 6.7, "high": 6.74, "low": 6.68, "close": 6.7, "volume": 39055.8, "close_time": 1762369199999, "quote_volume": 261841.1087, "trades": 1046, "taker_buy_base": 17694.86, "taker_buy_quote": 118691.8801 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 6.7, "high": 6.73, "low": 6.64, "close": 6.66, "volume": 60197.06, "close_time": 1762372799999, "quote_volume": 402090.9705, "trades": 1150, "taker_buy_base": 23552.05, "taker_buy_quote": 157485.3301 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.66, "high": 6.72, "low": 6.64, "close": 6.67, "volume": 44332.77, "close_time": 1762376399999, "quote_volume": 295987.9328, "trades": 1243, "taker_buy_base": 23119.7, "taker_buy_quote": 154411.0705 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 6.66, "high": 6.66, "low": 6.6, "close": 6.61, "volume": 41483.78, "close_time": 1762379999999, "quote_volume": 275094.6697, "trades": 1170, "taker_buy_base": 20976.63, "taker_buy_quote": 139151.6918 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 6.62, "high": 6.66, "low": 6.6, "close": 6.65, "volume": 28874.48, "close_time": 1762383599999, "quote_volume": 191328.731, "trades": 705, "taker_buy_base": 13659.18, "taker_buy_quote": 90515.8737 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 6.66, "high": 6.66, "low": 6.57, "close": 6.58, "volume": 25751.45, "close_time": 1762387199999, "quote_volume": 170451.9289, "trades": 798, "taker_buy_base": 9256.8, "taker_buy_quote": 61295.2563 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.58, "high": 6.59, "low": 6.52, "close": 6.54, "volume": 42139.35, "close_time": 1762390799999, "quote_volume": 276284.1241, "trades": 1092, "taker_buy_base": 20909.29, "taker_buy_quote": 137127.8287 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 6.53, "high": 6.53, "low": 6.43, "close": 6.51, "volume": 57821.74, "close_time": 1762394399999, "quote_volume": 374285.9062, "trades": 1485, "taker_buy_base": 31172.0, "taker_buy_quote": 201781.7878 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 6.51, "high": 6.61, "low": 6.46, "close": 6.59, "volume": 64352.27, "close_time": 1762397999999, "quote_volume": 420044.9487, "trades": 1379, "taker_buy_base": 29560.09, "taker_buy_quote": 192761.7699 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 6.59, "high": 6.62, "low": 6.56, "close": 6.58, "volume": 38860.77, "close_time": 1762401599999, "quote_volume": 255946.3035, "trades": 896, "taker_buy_base": 19266.67, "taker_buy_quote": 126966.4433 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 6.58, "high": 6.66, "low": 6.57, "close": 6.58, "volume": 166370.21, "close_time": 1762405199999, "quote_volume": 1100004.8053, "trades": 2082, "taker_buy_base": 72558.96, "taker_buy_quote": 479979.8353 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 6.58, "high": 6.58, "low": 6.41, "close": 6.43, "volume": 48485.45, "close_time": 1762408799999, "quote_volume": 314523.3014, "trades": 1128, "taker_buy_base": 21858.72, "taker_buy_quote": 141831.4324 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 6.43, "high": 6.45, "low": 6.4, "close": 6.4, "volume": 47087.4, "close_time": 1762412399999, "quote_volume": 302620.473, "trades": 1272, "taker_buy_base": 25293.94, "taker_buy_quote": 162608.4928 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 6.4, "high": 6.44, "low": 6.35, "close": 6.37, "volume": 50184.23, "close_time": 1762415999999, "quote_volume": 320454.5204, "trades": 1283, "taker_buy_base": 24674.91, "taker_buy_quote": 157627.1823 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 6.36, "high": 6.39, "low": 6.33, "close": 6.37, "volume": 49578.7, "close_time": 1762419599999, "quote_volume": 315374.6897, "trades": 1443, "taker_buy_base": 25430.0, "taker_buy_quote": 161765.4623 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 6.38, "high": 6.42, "low": 6.36, "close": 6.36, "volume": 40353.96, "close_time": 1762423199999, "quote_volume": 257334.8807, "trades": 1101, "taker_buy_base": 16557.5, "taker_buy_quote": 105615.0439 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 6.36, "high": 6.41, "low": 6.31, "close": 6.38, "volume": 56995.04, "close_time": 1762426799999, "quote_volume": 362221.1073, "trades": 1507, "taker_buy_base": 22600.2, "taker_buy_quote": 143728.5461 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 6.39, "high": 6.39, "low": 6.32, "close": 6.35, "volume": 50443.85, "close_time": 1762430399999, "quote_volume": 320248.9544, "trades": 1286, "taker_buy_base": 14883.65, "taker_buy_quote": 94486.7858 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 6.34, "high": 6.34, "low": 6.23, "close": 6.24, "volume": 64060.49, "close_time": 1762433999999, "quote_volume": 402357.6621, "trades": 1468, "taker_buy_base": 24402.32, "taker_buy_quote": 153232.2423 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 6.25, "high": 6.51, "low": 6.24, "close": 6.44, "volume": 85371.91, "close_time": 1762437599999, "quote_volume": 545176.117, "trades": 2169, "taker_buy_base": 45713.13, "taker_buy_quote": 291412.3833 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 6.44, "high": 6.49, "low": 6.26, "close": 6.29, "volume": 78022.6, "close_time": 1762441199999, "quote_volume": 496821.4576, "trades": 2438, "taker_buy_base": 39291.65, "taker_buy_quote": 250834.4188 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 6.3, "high": 6.39, "low": 6.17, "close": 6.21, "volume": 192411.62, "close_time": 1762444799999, "quote_volume": 1198029.3598, "trades": 3304, "taker_buy_base": 77504.96, "taker_buy_quote": 482612.6892 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 6.21, "high": 6.26, "low": 6.06, "close": 6.17, "volume": 226224.88, "close_time": 1762448399999, "quote_volume": 1393490.7369, "trades": 3622, "taker_buy_base": 110646.76, "taker_buy_quote": 681619.2852 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 6.18, "high": 6.3, "low": 6.13, "close": 6.28, "volume": 69181.39, "close_time": 1762451999999, "quote_volume": 428724.6264, "trades": 2265, "taker_buy_base": 39085.16, "taker_buy_quote": 242167.9321 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 6.28, "high": 6.38, "low": 6.18, "close": 6.32, "volume": 50231.42, "close_time": 1762455599999, "quote_volume": 315070.1535, "trades": 1952, "taker_buy_base": 24089.81, "taker_buy_quote": 151209.3128 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 6.31, "high": 6.38, "low": 6.29, "close": 6.32, "volume": 48471.88, "close_time": 1762459199999, "quote_volume": 306816.6808, "trades": 1374, "taker_buy_base": 29423.44, "taker_buy_quote": 186281.6903 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.32, "high": 6.38, "low": 6.25, "close": 6.3, "volume": 38051.79, "close_time": 1762462799999, "quote_volume": 240187.0988, "trades": 1410, "taker_buy_base": 20370.62, "taker_buy_quote": 128633.3524 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 6.3, "high": 6.39, "low": 6.25, "close": 6.36, "volume": 43890.42, "close_time": 1762466399999, "quote_volume": 277717.1085, "trades": 1244, "taker_buy_base": 21707.56, "taker_buy_quote": 137314.2929 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 6.36, "high": 6.37, "low": 6.27, "close": 6.36, "volume": 42431.88, "close_time": 1762469999999, "quote_volume": 268418.6203, "trades": 1068, "taker_buy_base": 21960.42, "taker_buy_quote": 138780.0623 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 6.35, "high": 6.35, "low": 6.25, "close": 6.32, "volume": 38119.93, "close_time": 1762473599999, "quote_volume": 239975.5815, "trades": 1198, "taker_buy_base": 15271.77, "taker_buy_quote": 96098.5291 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.33, "high": 6.47, "low": 6.33, "close": 6.45, "volume": 60887.96, "close_time": 1762477199999, "quote_volume": 389743.7034, "trades": 1608, "taker_buy_base": 29354.88, "taker_buy_quote": 187938.0302 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 6.46, "high": 6.51, "low": 6.36, "close": 6.45, "volume": 60549.84, "close_time": 1762480799999, "quote_volume": 389635.1568, "trades": 1786, "taker_buy_base": 31248.17, "taker_buy_quote": 201405.4064 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 6.46, "high": 6.52, "low": 6.37, "close": 6.51, "volume": 93382.34, "close_time": 1762484399999, "quote_volume": 604225.3819, "trades": 1499, "taker_buy_base": 62532.9, "taker_buy_quote": 405022.7054 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 6.52, "high": 6.59, "low": 6.5, "close": 6.55, "volume": 45166.28, "close_time": 1762487999999, "quote_volume": 296256.1299, "trades": 1472, "taker_buy_base": 19218.68, "taker_buy_quote": 126139.8648 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.55, "high": 6.57, "low": 6.48, "close": 6.54, "volume": 59881.49, "close_time": 1762491599999, "quote_volume": 390689.4514, "trades": 1477, "taker_buy_base": 29636.65, "taker_buy_quote": 193364.9639 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 6.54, "high": 6.74, "low": 6.53, "close": 6.72, "volume": 235033.49, "close_time": 1762495199999, "quote_volume": 1572141.7659, "trades": 3548, "taker_buy_base": 174723.39, "taker_buy_quote": 1169344.5244 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 6.71, "high": 6.78, "low": 6.71, "close": 6.74, "volume": 79369.89, "close_time": 1762498799999, "quote_volume": 535700.0437, "trades": 1926, "taker_buy_base": 46394.42, "taker_buy_quote": 313342.3168 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 6.74, "high": 6.84, "low": 6.71, "close": 6.83, "volume": 60143.5, "close_time": 1762502399999, "quote_volume": 406820.4118, "trades": 1355, "taker_buy_base": 34896.41, "taker_buy_quote": 236297.2931 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.82, "high": 6.82, "low": 6.72, "close": 6.79, "volume": 135595.0, "close_time": 1762505999999, "quote_volume": 917685.0562, "trades": 1981, "taker_buy_base": 81412.77, "taker_buy_quote": 550873.5845 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 6.79, "high": 6.8, "low": 6.62, "close": 6.71, "volume": 68524.02, "close_time": 1762509599999, "quote_volume": 461235.7612, "trades": 1761, "taker_buy_base": 26104.35, "taker_buy_quote": 175410.1802 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 6.72, "high": 6.78, "low": 6.66, "close": 6.69, "volume": 65018.67, "close_time": 1762513199999, "quote_volume": 437309.3162, "trades": 1656, "taker_buy_base": 27170.27, "taker_buy_quote": 182721.8856 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 6.68, "high": 6.68, "low": 6.52, "close": 6.62, "volume": 71585.16, "close_time": 1762516799999, "quote_volume": 471174.6548, "trades": 2323, "taker_buy_base": 34410.44, "taker_buy_quote": 226556.4829 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 6.62, "high": 6.66, "low": 6.46, "close": 6.51, "volume": 69643.04, "close_time": 1762520399999, "quote_volume": 455026.9818, "trades": 1907, "taker_buy_base": 29234.2, "taker_buy_quote": 190883.2391 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 6.51, "high": 6.65, "low": 6.49, "close": 6.59, "volume": 267377.43, "close_time": 1762523999999, "quote_volume": 1758076.2344, "trades": 4014, "taker_buy_base": 64887.12, "taker_buy_quote": 426023.9908 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 6.58, "high": 6.8, "low": 6.48, "close": 6.78, "volume": 144111.93, "close_time": 1762527599999, "quote_volume": 957167.1212, "trades": 3699, "taker_buy_base": 74258.48, "taker_buy_quote": 494769.4469 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 6.79, "high": 6.96, "low": 6.72, "close": 6.94, "volume": 210097.43, "close_time": 1762531199999, "quote_volume": 1441168.0962, "trades": 5451, "taker_buy_base": 117045.77, "taker_buy_quote": 803616.2994 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.94, "high": 7.24, "low": 6.89, "close": 7.23, "volume": 200643.24, "close_time": 1762534799999, "quote_volume": 1414842.3713, "trades": 6176, "taker_buy_base": 84041.17, "taker_buy_quote": 594661.1582 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 7.23, "high": 7.48, "low": 7.13, "close": 7.47, "volume": 209016.43, "close_time": 1762538399999, "quote_volume": 1529063.6921, "trades": 8765, "taker_buy_base": 127607.65, "taker_buy_quote": 932921.8621 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 7.48, "high": 7.78, "low": 7.46, "close": 7.65, "volume": 412942.28, "close_time": 1762541999999, "quote_volume": 3151292.6188, "trades": 12768, "taker_buy_base": 248351.97, "taker_buy_quote": 1895005.9756 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 7.64, "high": 7.76, "low": 7.59, "close": 7.65, "volume": 178888.09, "close_time": 1762545599999, "quote_volume": 1371061.5632, "trades": 4941, "taker_buy_base": 84062.93, "taker_buy_quote": 644364.0248 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.65, "high": 7.82, "low": 7.57, "close": 7.76, "volume": 127926.25, "close_time": 1762549199999, "quote_volume": 986181.7925, "trades": 3898, "taker_buy_base": 70651.06, "taker_buy_quote": 545597.382 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 7.75, "high": 7.96, "low": 7.74, "close": 7.94, "volume": 227456.92, "close_time": 1762552799999, "quote_volume": 1784588.105, "trades": 6677, "taker_buy_base": 161723.36, "taker_buy_quote": 1268870.8009 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 7.94, "high": 7.95, "low": 7.81, "close": 7.89, "volume": 89805.7, "close_time": 1762556399999, "quote_volume": 707193.7809, "trades": 2597, "taker_buy_base": 37899.22, "taker_buy_quote": 298650.336 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 7.89, "high": 7.92, "low": 7.63, "close": 7.68, "volume": 88398.37, "close_time": 1762559999999, "quote_volume": 684720.3533, "trades": 2998, "taker_buy_base": 35490.87, "taker_buy_quote": 274935.7435 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.69, "high": 8.09, "low": 7.68, "close": 7.91, "volume": 894524.76, "close_time": 1762563599999, "quote_volume": 7076210.8379, "trades": 27061, "taker_buy_base": 496900.08, "taker_buy_quote": 3934152.2116 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 7.92, "high": 8.35, "low": 7.88, "close": 8.2, "volume": 492228.78, "close_time": 1762567199999, "quote_volume": 4011645.19, "trades": 16246, "taker_buy_base": 267711.46, "taker_buy_quote": 2183648.1033 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 8.2, "high": 8.92, "low": 8.17, "close": 8.54, "volume": 595005.89, "close_time": 1762570799999, "quote_volume": 5099546.9538, "trades": 25324, "taker_buy_base": 331176.92, "taker_buy_quote": 2837473.1645 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 8.54, "high": 8.58, "low": 8.04, "close": 8.08, "volume": 324992.45, "close_time": 1762574399999, "quote_volume": 2710138.4903, "trades": 10948, "taker_buy_base": 129787.69, "taker_buy_quote": 1084353.3031 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 8.09, "high": 8.21, "low": 8.02, "close": 8.1, "volume": 146375.18, "close_time": 1762577999999, "quote_volume": 1187300.3219, "trades": 5321, "taker_buy_base": 81308.76, "taker_buy_quote": 660654.8303 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 8.1, "high": 8.12, "low": 7.95, "close": 7.97, "volume": 123775.29, "close_time": 1762581599999, "quote_volume": 991126.9922, "trades": 3876, "taker_buy_base": 55491.15, "taker_buy_quote": 444229.1054 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 7.98, "high": 8.02, "low": 7.86, "close": 7.94, "volume": 131580.66, "close_time": 1762585199999, "quote_volume": 1045460.5035, "trades": 4224, "taker_buy_base": 55350.49, "taker_buy_quote": 440307.539 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 7.93, "high": 8.01, "low": 7.84, "close": 7.97, "volume": 143241.93, "close_time": 1762588799999, "quote_volume": 1138371.3091, "trades": 4036, "taker_buy_base": 43936.21, "taker_buy_quote": 349108.6443 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.97, "high": 8.1, "low": 7.9, "close": 8.01, "volume": 112165.79, "close_time": 1762592399999, "quote_volume": 897155.1677, "trades": 3924, "taker_buy_base": 61085.25, "taker_buy_quote": 488688.4584 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 8.01, "high": 8.02, "low": 7.7, "close": 7.73, "volume": 115134.04, "close_time": 1762595999999, "quote_volume": 904325.314, "trades": 3394, "taker_buy_base": 39176.24, "taker_buy_quote": 307886.8204 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 7.73, "high": 7.83, "low": 7.7, "close": 7.79, "volume": 69677.46, "close_time": 1762599599999, "quote_volume": 540472.7225, "trades": 2424, "taker_buy_base": 32292.99, "taker_buy_quote": 250587.5049 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 7.79, "high": 7.88, "low": 7.72, "close": 7.78, "volume": 82029.33, "close_time": 1762603199999, "quote_volume": 639517.6101, "trades": 2902, "taker_buy_base": 36462.86, "taker_buy_quote": 284416.4601 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.78, "high": 7.91, "low": 7.74, "close": 7.82, "volume": 137538.11, "close_time": 1762606799999, "quote_volume": 1075902.9487, "trades": 4066, "taker_buy_base": 70801.53, "taker_buy_quote": 553955.6295 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 7.82, "high": 7.84, "low": 7.62, "close": 7.63, "volume": 125029.3, "close_time": 1762610399999, "quote_volume": 967338.0562, "trades": 4102, "taker_buy_base": 55179.15, "taker_buy_quote": 427370.4371 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 7.63, "high": 7.66, "low": 7.45, "close": 7.55, "volume": 227942.23, "close_time": 1762613999999, "quote_volume": 1717574.839, "trades": 5564, "taker_buy_base": 106667.18, "taker_buy_quote": 804450.9712 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 7.55, "high": 7.56, "low": 7.33, "close": 7.36, "volume": 128759.5, "close_time": 1762617599999, "quote_volume": 956380.9418, "trades": 3946, "taker_buy_base": 39669.12, "taker_buy_quote": 294945.0096 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.36, "high": 7.43, "low": 7.28, "close": 7.37, "volume": 122341.64, "close_time": 1762621199999, "quote_volume": 899832.5295, "trades": 4117, "taker_buy_base": 62846.02, "taker_buy_quote": 462393.5827 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 7.36, "high": 7.44, "low": 7.33, "close": 7.4, "volume": 67582.45, "close_time": 1762624799999, "quote_volume": 498893.583, "trades": 2282, "taker_buy_base": 26272.0, "taker_buy_quote": 194191.5539 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 7.41, "high": 7.51, "low": 7.4, "close": 7.49, "volume": 50433.57, "close_time": 1762628399999, "quote_volume": 376049.4204, "trades": 1738, "taker_buy_base": 30269.24, "taker_buy_quote": 225742.6734 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 7.49, "high": 7.49, "low": 7.34, "close": 7.4, "volume": 64653.68, "close_time": 1762631999999, "quote_volume": 478400.6753, "trades": 1692, "taker_buy_base": 24614.31, "taker_buy_quote": 182363.758 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.39, "high": 7.47, "low": 7.34, "close": 7.44, "volume": 67042.04, "close_time": 1762635599999, "quote_volume": 496406.0886, "trades": 1976, "taker_buy_base": 37589.08, "taker_buy_quote": 278367.8785 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 7.44, "high": 7.46, "low": 7.39, "close": 7.45, "volume": 38374.19, "close_time": 1762639199999, "quote_volume": 285212.547, "trades": 1427, "taker_buy_base": 21337.24, "taker_buy_quote": 158572.8134 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 7.44, "high": 7.48, "low": 7.41, "close": 7.43, "volume": 26384.73, "close_time": 1762642799999, "quote_volume": 196435.9747, "trades": 808, "taker_buy_base": 11231.07, "taker_buy_quote": 83615.8054 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 7.42, "high": 7.46, "low": 7.4, "close": 7.44, "volume": 18735.28, "close_time": 1762646399999, "quote_volume": 139153.7138, "trades": 631, "taker_buy_base": 9458.75, "taker_buy_quote": 70283.3489 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.45, "high": 7.45, "low": 7.32, "close": 7.34, "volume": 50979.81, "close_time": 1762649999999, "quote_volume": 376603.2018, "trades": 1892, "taker_buy_base": 22787.09, "taker_buy_quote": 168367.3131 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 7.34, "high": 7.39, "low": 7.28, "close": 7.37, "volume": 47213.71, "close_time": 1762653599999, "quote_volume": 346708.796, "trades": 2127, "taker_buy_base": 23262.94, "taker_buy_quote": 170873.4954 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 7.37, "high": 7.37, "low": 7.15, "close": 7.17, "volume": 80211.77, "close_time": 1762657199999, "quote_volume": 579540.9583, "trades": 3082, "taker_buy_base": 38373.52, "taker_buy_quote": 277252.6626 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 7.18, "high": 7.21, "low": 7.09, "close": 7.12, "volume": 109739.66, "close_time": 1762660799999, "quote_volume": 783665.7584, "trades": 3876, "taker_buy_base": 65739.85, "taker_buy_quote": 469497.2069 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.13, "high": 7.19, "low": 7.1, "close": 7.12, "volume": 46523.6, "close_time": 1762664399999, "quote_volume": 332308.0467, "trades": 3101, "taker_buy_base": 22403.39, "taker_buy_quote": 160130.8594 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 7.12, "high": 7.17, "low": 7.1, "close": 7.16, "volume": 33142.84, "close_time": 1762667999999, "quote_volume": 236152.0841, "trades": 1719, "taker_buy_base": 19601.24, "taker_buy_quote": 139726.598 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 7.15, "high": 7.26, "low": 7.12, "close": 7.17, "volume": 55273.34, "close_time": 1762671599999, "quote_volume": 397572.5831, "trades": 2045, "taker_buy_base": 22367.13, "taker_buy_quote": 161040.6865 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 7.18, "high": 7.31, "low": 7.17, "close": 7.31, "volume": 51809.91, "close_time": 1762675199999, "quote_volume": 375968.331, "trades": 2502, "taker_buy_base": 30015.1, "taker_buy_quote": 217914.9278 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.3, "high": 7.31, "low": 7.18, "close": 7.21, "volume": 47457.05, "close_time": 1762678799999, "quote_volume": 343240.1178, "trades": 1752, "taker_buy_base": 23691.73, "taker_buy_quote": 171323.2401 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 7.22, "high": 7.28, "low": 7.13, "close": 7.14, "volume": 35880.16, "close_time": 1762682399999, "quote_volume": 258631.9134, "trades": 1689, "taker_buy_base": 19420.37, "taker_buy_quote": 140038.3694 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 7.14, "high": 7.2, "low": 7.07, "close": 7.2, "volume": 63694.86, "close_time": 1762685999999, "quote_volume": 454015.2549, "trades": 2285, "taker_buy_base": 26633.77, "taker_buy_quote": 190003.7346 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 7.2, "high": 7.28, "low": 7.19, "close": 7.24, "volume": 64673.49, "close_time": 1762689599999, "quote_volume": 468140.1925, "trades": 2241, "taker_buy_base": 37768.19, "taker_buy_quote": 273435.8608 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.24, "high": 7.27, "low": 7.19, "close": 7.23, "volume": 79824.78, "close_time": 1762693199999, "quote_volume": 576949.0913, "trades": 2280, "taker_buy_base": 46155.24, "taker_buy_quote": 333728.1768 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 7.22, "high": 7.28, "low": 7.2, "close": 7.24, "volume": 49727.75, "close_time": 1762696799999, "quote_volume": 360172.7952, "trades": 2011, "taker_buy_base": 28898.79, "taker_buy_quote": 209371.1158 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 7.24, "high": 7.4, "low": 7.21, "close": 7.33, "volume": 141147.89, "close_time": 1762700399999, "quote_volume": 1033942.303, "trades": 5666, "taker_buy_base": 70867.89, "taker_buy_quote": 518837.5751 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 7.32, "high": 7.49, "low": 7.32, "close": 7.38, "volume": 150773.71, "close_time": 1762703999999, "quote_volume": 1119323.1726, "trades": 5665, "taker_buy_base": 89066.16, "taker_buy_quote": 661316.9944 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.38, "high": 7.42, "low": 7.3, "close": 7.42, "volume": 70190.7, "close_time": 1762707599999, "quote_volume": 516860.7551, "trades": 2520, "taker_buy_base": 41666.68, "taker_buy_quote": 307029.6981 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 7.43, "high": 7.44, "low": 7.35, "close": 7.37, "volume": 68583.25, "close_time": 1762711199999, "quote_volume": 506903.0445, "trades": 2225, "taker_buy_base": 32823.77, "taker_buy_quote": 242756.3657 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 7.37, "high": 7.49, "low": 7.32, "close": 7.47, "volume": 84357.72, "close_time": 1762714799999, "quote_volume": 621728.7821, "trades": 2020, "taker_buy_base": 41899.04, "taker_buy_quote": 309080.5174 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 7.47, "high": 7.58, "low": 7.45, "close": 7.58, "volume": 113093.32, "close_time": 1762718399999, "quote_volume": 849152.6197, "trades": 3000, "taker_buy_base": 73093.7, "taker_buy_quote": 549219.2376 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.59, "high": 7.61, "low": 7.51, "close": 7.58, "volume": 75069.03, "close_time": 1762721999999, "quote_volume": 567655.9725, "trades": 2214, "taker_buy_base": 38668.42, "taker_buy_quote": 292469.9213 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 7.58, "high": 7.6, "low": 7.51, "close": 7.58, "volume": 62126.67, "close_time": 1762725599999, "quote_volume": 469598.7589, "trades": 1728, "taker_buy_base": 28608.15, "taker_buy_quote": 216234.7278 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 7.59, "high": 7.6, "low": 7.47, "close": 7.55, "volume": 51914.16, "close_time": 1762729199999, "quote_volume": 390944.9452, "trades": 1493, "taker_buy_base": 19976.57, "taker_buy_quote": 150604.4217 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 7.56, "high": 7.65, "low": 7.52, "close": 7.6, "volume": 52524.94, "close_time": 1762732799999, "quote_volume": 397759.2216, "trades": 2256, "taker_buy_base": 26517.61, "taker_buy_quote": 200970.886 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.6, "high": 7.84, "low": 7.52, "close": 7.78, "volume": 64107.0, "close_time": 1762736399999, "quote_volume": 494555.4355, "trades": 3087, "taker_buy_base": 38887.87, "taker_buy_quote": 300034.7578 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 7.79, "high": 7.82, "low": 7.67, "close": 7.68, "volume": 58457.07, "close_time": 1762739999999, "quote_volume": 451641.5557, "trades": 3162, "taker_buy_base": 23797.2, "taker_buy_quote": 183986.7032 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 7.68, "high": 7.82, "low": 7.65, "close": 7.82, "volume": 46457.96, "close_time": 1762743599999, "quote_volume": 358792.8471, "trades": 2246, "taker_buy_base": 27845.78, "taker_buy_quote": 215111.8125 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 7.82, "high": 7.97, "low": 7.77, "close": 7.83, "volume": 98605.02, "close_time": 1762747199999, "quote_volume": 777863.7122, "trades": 3844, "taker_buy_base": 60269.03, "taker_buy_quote": 475558.0436 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.84, "high": 7.98, "low": 7.76, "close": 7.97, "volume": 96716.65, "close_time": 1762750799999, "quote_volume": 760711.0841, "trades": 2970, "taker_buy_base": 63158.84, "taker_buy_quote": 497418.3194 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 7.98, "high": 8.18, "low": 7.96, "close": 8.05, "volume": 235219.13, "close_time": 1762754399999, "quote_volume": 1895759.2241, "trades": 8582, "taker_buy_base": 135686.1, "taker_buy_quote": 1094103.1922 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 8.06, "high": 8.31, "low": 8.03, "close": 8.06, "volume": 232020.9, "close_time": 1762757999999, "quote_volume": 1895490.4652, "trades": 10492, "taker_buy_base": 126419.8, "taker_buy_quote": 1033659.4442 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 8.06, "high": 8.11, "low": 7.92, "close": 7.94, "volume": 128092.94, "close_time": 1762761599999, "quote_volume": 1026674.8958, "trades": 5002, "taker_buy_base": 48065.91, "taker_buy_quote": 385713.6158 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 7.93, "high": 7.93, "low": 7.78, "close": 7.79, "volume": 71981.55, "close_time": 1762765199999, "quote_volume": 564883.9638, "trades": 3025, "taker_buy_base": 26183.61, "taker_buy_quote": 205457.8999 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 7.8, "high": 7.97, "low": 7.79, "close": 7.96, "volume": 60106.1, "close_time": 1762768799999, "quote_volume": 474978.8077, "trades": 1852, "taker_buy_base": 34904.03, "taker_buy_quote": 275771.3808 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 7.96, "high": 7.99, "low": 7.79, "close": 7.83, "volume": 98548.47, "close_time": 1762772399999, "quote_volume": 774797.2331, "trades": 3153, "taker_buy_base": 46204.35, "taker_buy_quote": 363531.8752 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 7.84, "high": 7.95, "low": 7.82, "close": 7.9, "volume": 46238.74, "close_time": 1762775999999, "quote_volume": 365178.5576, "trades": 2058, "taker_buy_base": 26349.2, "taker_buy_quote": 208186.5562 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.89, "high": 7.92, "low": 7.8, "close": 7.91, "volume": 62605.81, "close_time": 1762779599999, "quote_volume": 492746.9472, "trades": 2094, "taker_buy_base": 28216.88, "taker_buy_quote": 222289.791 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 7.91, "high": 8.11, "low": 7.89, "close": 8.05, "volume": 133334.32, "close_time": 1762783199999, "quote_volume": 1068876.8417, "trades": 3486, "taker_buy_base": 82786.6, "taker_buy_quote": 663457.0621 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 8.05, "high": 8.06, "low": 7.82, "close": 7.91, "volume": 250841.33, "close_time": 1762786799999, "quote_volume": 1996032.9375, "trades": 6532, "taker_buy_base": 109460.24, "taker_buy_quote": 873220.0413 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 7.91, "high": 8.02, "low": 7.84, "close": 7.9, "volume": 119021.09, "close_time": 1762790399999, "quote_volume": 944627.9019, "trades": 4244, "taker_buy_base": 57588.18, "taker_buy_quote": 457530.1374 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 7.91, "high": 7.98, "low": 7.8, "close": 7.85, "volume": 74474.49, "close_time": 1762793999999, "quote_volume": 586927.1088, "trades": 2852, "taker_buy_base": 34103.84, "taker_buy_quote": 268678.4675 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 7.84, "high": 8.0, "low": 7.84, "close": 8.0, "volume": 132518.62, "close_time": 1762797599999, "quote_volume": 1048779.7551, "trades": 3132, "taker_buy_base": 78359.18, "taker_buy_quote": 620640.2109 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 8.0, "high": 8.24, "low": 7.97, "close": 8.08, "volume": 279694.17, "close_time": 1762801199999, "quote_volume": 2261065.1545, "trades": 9047, "taker_buy_base": 158551.02, "taker_buy_quote": 1281167.0667 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 8.08, "high": 8.27, "low": 8.06, "close": 8.16, "volume": 173219.64, "close_time": 1762804799999, "quote_volume": 1414852.847, "trades": 10842, "taker_buy_base": 92232.69, "taker_buy_quote": 753520.9077 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 8.15, "high": 8.27, "low": 8.06, "close": 8.1, "volume": 132493.64, "close_time": 1762808399999, "quote_volume": 1080941.1344, "trades": 11493, "taker_buy_base": 55171.11, "taker_buy_quote": 450432.0162 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 8.1, "high": 8.1, "low": 7.94, "close": 8.02, "volume": 64800.44, "close_time": 1762811999999, "quote_volume": 518155.9073, "trades": 2909, "taker_buy_base": 26280.37, "taker_buy_quote": 210139.4234 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 8.02, "high": 8.57, "low": 7.97, "close": 8.55, "volume": 225441.87, "close_time": 1762815599999, "quote_volume": 1875289.002, "trades": 7288, "taker_buy_base": 155416.63, "taker_buy_quote": 1296331.4728 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 8.56, "high": 8.56, "low": 8.15, "close": 8.19, "volume": 238507.54, "close_time": 1762819199999, "quote_volume": 1984383.8054, "trades": 10724, "taker_buy_base": 97638.51, "taker_buy_quote": 812586.9144 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.2, "high": 8.23, "low": 7.99, "close": 8.12, "volume": 110810.98, "close_time": 1762822799999, "quote_volume": 898311.3866, "trades": 9795, "taker_buy_base": 54999.64, "taker_buy_quote": 446215.6513 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 8.12, "high": 8.32, "low": 7.99, "close": 8.01, "volume": 114111.76, "close_time": 1762826399999, "quote_volume": 930971.9601, "trades": 8218, "taker_buy_base": 46320.24, "taker_buy_quote": 379452.4515 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 8.02, "high": 8.22, "low": 7.94, "close": 8.15, "volume": 126342.78, "close_time": 1762829999999, "quote_volume": 1019042.4448, "trades": 4596, "taker_buy_base": 61945.23, "taker_buy_quote": 499053.1359 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 8.15, "high": 8.2, "low": 8.08, "close": 8.12, "volume": 40807.88, "close_time": 1762833599999, "quote_volume": 332026.9993, "trades": 1976, "taker_buy_base": 17436.11, "taker_buy_quote": 141904.4017 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.12, "high": 8.17, "low": 8.01, "close": 8.02, "volume": 45346.33, "close_time": 1762837199999, "quote_volume": 366983.9759, "trades": 2258, "taker_buy_base": 19824.59, "taker_buy_quote": 160703.6648 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 8.02, "high": 8.02, "low": 7.86, "close": 7.86, "volume": 70348.96, "close_time": 1762840799999, "quote_volume": 556583.832, "trades": 3588, "taker_buy_base": 21039.94, "taker_buy_quote": 166505.4184 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 7.87, "high": 7.9, "low": 7.8, "close": 7.85, "volume": 45726.91, "close_time": 1762844399999, "quote_volume": 359340.7763, "trades": 2860, "taker_buy_base": 19655.55, "taker_buy_quote": 154541.8117 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 7.85, "high": 7.86, "low": 7.67, "close": 7.67, "volume": 91526.23, "close_time": 1762847999999, "quote_volume": 708350.0063, "trades": 5898, "taker_buy_base": 37534.12, "taker_buy_quote": 290498.8941 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 7.66, "high": 7.76, "low": 7.65, "close": 7.74, "volume": 42683.56, "close_time": 1762851599999, "quote_volume": 328480.2918, "trades": 2873, "taker_buy_base": 23870.86, "taker_buy_quote": 183831.6231 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 7.73, "high": 7.82, "low": 7.7, "close": 7.7, "volume": 37704.63, "close_time": 1762855199999, "quote_volume": 292560.4954, "trades": 2154, "taker_buy_base": 18434.84, "taker_buy_quote": 143160.9978 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 7.7, "high": 7.79, "low": 7.68, "close": 7.75, "volume": 34750.41, "close_time": 1762858799999, "quote_volume": 268406.9933, "trades": 2070, "taker_buy_base": 20120.61, "taker_buy_quote": 155446.9611 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 7.75, "high": 7.82, "low": 7.68, "close": 7.71, "volume": 44807.09, "close_time": 1762862399999, "quote_volume": 347329.8672, "trades": 2531, "taker_buy_base": 18909.34, "taker_buy_quote": 146504.9218 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 7.72, "high": 7.79, "low": 7.62, "close": 7.66, "volume": 72984.39, "close_time": 1762865999999, "quote_volume": 561092.6866, "trades": 5859, "taker_buy_base": 25097.16, "taker_buy_quote": 193288.8853 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 7.66, "high": 7.78, "low": 7.66, "close": 7.7, "volume": 72642.14, "close_time": 1762869599999, "quote_volume": 562044.8955, "trades": 3666, "taker_buy_base": 34916.79, "taker_buy_quote": 270163.9948 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 7.7, "high": 7.82, "low": 7.63, "close": 7.81, "volume": 48564.96, "close_time": 1762873199999, "quote_volume": 374354.7319, "trades": 3613, "taker_buy_base": 29722.52, "taker_buy_quote": 229308.3822 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 7.81, "high": 7.81, "low": 7.67, "close": 7.72, "volume": 77819.23, "close_time": 1762876799999, "quote_volume": 602339.8727, "trades": 3805, "taker_buy_base": 35515.68, "taker_buy_quote": 275043.7392 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 7.72, "high": 7.78, "low": 7.69, "close": 7.71, "volume": 48196.47, "close_time": 1762880399999, "quote_volume": 372756.071, "trades": 2283, "taker_buy_base": 21619.35, "taker_buy_quote": 167238.3639 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 7.72, "high": 7.77, "low": 7.66, "close": 7.74, "volume": 77904.82, "close_time": 1762883999999, "quote_volume": 601458.4618, "trades": 2831, "taker_buy_base": 31964.38, "taker_buy_quote": 246867.7001 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 7.75, "high": 7.85, "low": 7.67, "close": 7.84, "volume": 207523.03, "close_time": 1762887599999, "quote_volume": 1615765.18, "trades": 7635, "taker_buy_base": 128390.05, "taker_buy_quote": 999869.4843 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 7.83, "high": 7.92, "low": 7.76, "close": 7.82, "volume": 116119.39, "close_time": 1762891199999, "quote_volume": 912616.6719, "trades": 5385, "taker_buy_base": 60321.39, "taker_buy_quote": 474111.1 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 7.83, "high": 7.84, "low": 7.61, "close": 7.65, "volume": 88311.99, "close_time": 1762894799999, "quote_volume": 681570.9413, "trades": 4168, "taker_buy_base": 25124.55, "taker_buy_quote": 193959.253 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 7.66, "high": 7.72, "low": 7.52, "close": 7.56, "volume": 115748.83, "close_time": 1762898399999, "quote_volume": 881346.473, "trades": 3593, "taker_buy_base": 44918.88, "taker_buy_quote": 341297.4992 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 7.56, "high": 7.77, "low": 7.49, "close": 7.72, "volume": 51184.72, "close_time": 1762901999999, "quote_volume": 389792.2577, "trades": 2272, "taker_buy_base": 22358.11, "taker_buy_quote": 170547.6809 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 7.72, "high": 7.73, "low": 7.51, "close": 7.55, "volume": 66470.57, "close_time": 1762905599999, "quote_volume": 505349.4374, "trades": 2500, "taker_buy_base": 27137.89, "taker_buy_quote": 206524.9855 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.56, "high": 7.66, "low": 7.51, "close": 7.52, "volume": 80775.03, "close_time": 1762909199999, "quote_volume": 613676.6192, "trades": 3860, "taker_buy_base": 43140.04, "taker_buy_quote": 327866.8243 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 7.52, "high": 7.75, "low": 7.52, "close": 7.62, "volume": 67698.06, "close_time": 1762912799999, "quote_volume": 518099.321, "trades": 2944, "taker_buy_base": 40665.72, "taker_buy_quote": 311421.2793 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 7.62, "high": 7.66, "low": 7.53, "close": 7.61, "volume": 45749.63, "close_time": 1762916399999, "quote_volume": 347366.921, "trades": 1685, "taker_buy_base": 21331.41, "taker_buy_quote": 162098.5976 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 7.6, "high": 7.67, "low": 7.6, "close": 7.64, "volume": 32499.75, "close_time": 1762919999999, "quote_volume": 248409.7713, "trades": 1303, "taker_buy_base": 16671.25, "taker_buy_quote": 127466.1412 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.64, "high": 7.65, "low": 7.56, "close": 7.64, "volume": 22795.18, "close_time": 1762923599999, "quote_volume": 173224.4147, "trades": 1071, "taker_buy_base": 11948.92, "taker_buy_quote": 90797.2551 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 7.64, "high": 7.67, "low": 7.58, "close": 7.6, "volume": 51388.66, "close_time": 1762927199999, "quote_volume": 392471.2334, "trades": 1645, "taker_buy_base": 22252.88, "taker_buy_quote": 169874.137 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 7.6, "high": 7.77, "low": 7.6, "close": 7.65, "volume": 47498.01, "close_time": 1762930799999, "quote_volume": 365963.232, "trades": 1463, "taker_buy_base": 23257.58, "taker_buy_quote": 178933.8573 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 7.65, "high": 7.73, "low": 7.58, "close": 7.59, "volume": 46182.99, "close_time": 1762934399999, "quote_volume": 353555.6329, "trades": 1481, "taker_buy_base": 22753.02, "taker_buy_quote": 174254.3632 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.6, "high": 7.74, "low": 7.57, "close": 7.71, "volume": 61288.34, "close_time": 1762937999999, "quote_volume": 468262.9121, "trades": 1941, "taker_buy_base": 33177.97, "taker_buy_quote": 253642.2411 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 7.72, "high": 7.84, "low": 7.71, "close": 7.79, "volume": 43990.01, "close_time": 1762941599999, "quote_volume": 342175.9372, "trades": 1945, "taker_buy_base": 26277.3, "taker_buy_quote": 204284.5312 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 7.8, "high": 7.92, "low": 7.79, "close": 7.9, "volume": 35523.94, "close_time": 1762945199999, "quote_volume": 279589.6639, "trades": 1609, "taker_buy_base": 18641.76, "taker_buy_quote": 146779.1656 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 7.9, "high": 7.99, "low": 7.84, "close": 7.87, "volume": 45503.65, "close_time": 1762948799999, "quote_volume": 360106.0452, "trades": 1853, "taker_buy_base": 23179.21, "taker_buy_quote": 183521.2411 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.86, "high": 7.89, "low": 7.8, "close": 7.83, "volume": 58338.13, "close_time": 1762952399999, "quote_volume": 457373.5686, "trades": 1825, "taker_buy_base": 31568.75, "taker_buy_quote": 247671.2301 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 7.84, "high": 7.99, "low": 7.83, "close": 7.97, "volume": 60066.01, "close_time": 1762955999999, "quote_volume": 474045.4572, "trades": 1826, "taker_buy_base": 33510.98, "taker_buy_quote": 264619.6705 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 7.97, "high": 7.97, "low": 7.66, "close": 7.76, "volume": 104562.76, "close_time": 1762959599999, "quote_volume": 815935.4137, "trades": 3599, "taker_buy_base": 43170.87, "taker_buy_quote": 337384.6543 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 7.76, "high": 7.86, "low": 7.52, "close": 7.57, "volume": 108257.49, "close_time": 1762963199999, "quote_volume": 833652.6063, "trades": 4936, "taker_buy_base": 49062.42, "taker_buy_quote": 378541.3097 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.57, "high": 7.62, "low": 7.3, "close": 7.33, "volume": 207597.1, "close_time": 1762966799999, "quote_volume": 1540800.6539, "trades": 6435, "taker_buy_base": 100359.56, "taker_buy_quote": 745175.5335 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 7.33, "high": 7.46, "low": 7.24, "close": 7.38, "volume": 63044.43, "close_time": 1762970399999, "quote_volume": 461821.9058, "trades": 3329, "taker_buy_base": 30513.35, "taker_buy_quote": 223779.2655 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 7.38, "high": 7.41, "low": 7.21, "close": 7.24, "volume": 93348.92, "close_time": 1762973999999, "quote_volume": 681381.5119, "trades": 2640, "taker_buy_base": 30817.36, "taker_buy_quote": 225397.7679 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 7.24, "high": 7.27, "low": 7.13, "close": 7.22, "volume": 119031.01, "close_time": 1762977599999, "quote_volume": 856273.9937, "trades": 3175, "taker_buy_base": 43409.51, "taker_buy_quote": 312607.0026 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.22, "high": 7.38, "low": 7.18, "close": 7.33, "volume": 47233.01, "close_time": 1762981199999, "quote_volume": 345661.9114, "trades": 1811, "taker_buy_base": 29250.27, "taker_buy_quote": 214208.8769 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 7.33, "high": 7.35, "low": 7.27, "close": 7.3, "volume": 24541.81, "close_time": 1762984799999, "quote_volume": 179336.4275, "trades": 1318, "taker_buy_base": 11339.15, "taker_buy_quote": 82876.0347 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 7.3, "high": 7.32, "low": 7.23, "close": 7.31, "volume": 34621.97, "close_time": 1762988399999, "quote_volume": 252128.7893, "trades": 1288, "taker_buy_base": 23416.39, "taker_buy_quote": 170706.3138 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 7.31, "high": 7.31, "low": 7.2, "close": 7.23, "volume": 45344.32, "close_time": 1762991999999, "quote_volume": 327839.1037, "trades": 1018, "taker_buy_base": 18637.13, "taker_buy_quote": 134646.7012 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.23, "high": 7.3, "low": 7.21, "close": 7.23, "volume": 33787.77, "close_time": 1762995599999, "quote_volume": 244766.4066, "trades": 1295, "taker_buy_base": 14618.69, "taker_buy_quote": 105966.7173 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 7.22, "high": 7.36, "low": 7.22, "close": 7.3, "volume": 35234.5, "close_time": 1762999199999, "quote_volume": 257255.1849, "trades": 1591, "taker_buy_base": 18365.54, "taker_buy_quote": 134231.0773 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 7.29, "high": 7.33, "low": 7.25, "close": 7.29, "volume": 24772.96, "close_time": 1763002799999, "quote_volume": 180735.9036, "trades": 978, "taker_buy_base": 10051.24, "taker_buy_quote": 73404.2645 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 7.29, "high": 7.5, "low": 7.17, "close": 7.44, "volume": 62020.37, "close_time": 1763006399999, "quote_volume": 455799.1994, "trades": 2748, "taker_buy_base": 36350.02, "taker_buy_quote": 267767.9519 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.44, "high": 7.48, "low": 7.34, "close": 7.44, "volume": 57269.57, "close_time": 1763009999999, "quote_volume": 424840.0957, "trades": 2392, "taker_buy_base": 31579.05, "taker_buy_quote": 234261.5523 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 7.43, "high": 7.58, "low": 7.4, "close": 7.55, "volume": 32497.48, "close_time": 1763013599999, "quote_volume": 243260.0079, "trades": 2357, "taker_buy_base": 16421.0, "taker_buy_quote": 122970.0858 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 7.56, "high": 7.6, "low": 7.51, "close": 7.53, "volume": 33950.01, "close_time": 1763017199999, "quote_volume": 256938.2226, "trades": 2065, "taker_buy_base": 19427.38, "taker_buy_quote": 147115.3694 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 7.52, "high": 7.56, "low": 7.45, "close": 7.47, "volume": 35835.22, "close_time": 1763020799999, "quote_volume": 268902.1494, "trades": 1677, "taker_buy_base": 11973.75, "taker_buy_quote": 90011.73 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.47, "high": 7.52, "low": 7.45, "close": 7.47, "volume": 16046.54, "close_time": 1763024399999, "quote_volume": 120176.99, "trades": 1030, "taker_buy_base": 6727.29, "taker_buy_quote": 50418.6337 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 7.48, "high": 7.49, "low": 7.38, "close": 7.4, "volume": 30335.7, "close_time": 1763027999999, "quote_volume": 225020.8408, "trades": 1579, "taker_buy_base": 11965.23, "taker_buy_quote": 88805.0738 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 7.41, "high": 7.56, "low": 7.4, "close": 7.45, "volume": 31435.64, "close_time": 1763031599999, "quote_volume": 235178.5351, "trades": 1984, "taker_buy_base": 20868.77, "taker_buy_quote": 156152.8938 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 7.45, "high": 7.49, "low": 7.43, "close": 7.46, "volume": 24123.74, "close_time": 1763035199999, "quote_volume": 179931.3904, "trades": 1118, "taker_buy_base": 12130.8, "taker_buy_quote": 90496.5388 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.46, "high": 7.53, "low": 7.42, "close": 7.52, "volume": 30132.01, "close_time": 1763038799999, "quote_volume": 225229.5348, "trades": 1424, "taker_buy_base": 15350.25, "taker_buy_quote": 114873.2321 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 7.52, "high": 7.64, "low": 7.51, "close": 7.61, "volume": 83836.96, "close_time": 1763042399999, "quote_volume": 635147.8108, "trades": 3430, "taker_buy_base": 51524.88, "taker_buy_quote": 390697.3245 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 7.61, "high": 7.75, "low": 7.45, "close": 7.64, "volume": 132784.95, "close_time": 1763045999999, "quote_volume": 1012576.3231, "trades": 6078, "taker_buy_base": 55922.93, "taker_buy_quote": 425639.2479 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 7.64, "high": 7.72, "low": 7.38, "close": 7.47, "volume": 106682.24, "close_time": 1763049599999, "quote_volume": 802996.6391, "trades": 5501, "taker_buy_base": 53047.19, "taker_buy_quote": 400269.592 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.47, "high": 7.52, "low": 7.29, "close": 7.32, "volume": 58386.2, "close_time": 1763053199999, "quote_volume": 433225.2927, "trades": 3004, "taker_buy_base": 25869.53, "taker_buy_quote": 192374.0018 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 7.31, "high": 7.35, "low": 7.02, "close": 7.04, "volume": 99548.02, "close_time": 1763056799999, "quote_volume": 713017.8082, "trades": 4335, "taker_buy_base": 38414.62, "taker_buy_quote": 276044.2198 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 7.04, "high": 7.09, "low": 6.89, "close": 6.95, "volume": 145777.15, "close_time": 1763060399999, "quote_volume": 1015985.7183, "trades": 8612, "taker_buy_base": 63185.71, "taker_buy_quote": 440644.7513 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 6.94, "high": 7.03, "low": 6.81, "close": 6.83, "volume": 95392.32, "close_time": 1763063999999, "quote_volume": 659411.1543, "trades": 7778, "taker_buy_base": 39890.21, "taker_buy_quote": 275928.4985 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 6.83, "high": 6.89, "low": 6.74, "close": 6.79, "volume": 76012.95, "close_time": 1763067599999, "quote_volume": 517958.3103, "trades": 4572, "taker_buy_base": 38155.26, "taker_buy_quote": 260004.8975 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 6.8, "high": 6.84, "low": 6.73, "close": 6.82, "volume": 44551.21, "close_time": 1763071199999, "quote_volume": 302361.7544, "trades": 2720, "taker_buy_base": 19467.85, "taker_buy_quote": 132139.4555 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 6.81, "high": 6.97, "low": 6.79, "close": 6.93, "volume": 68612.19, "close_time": 1763074799999, "quote_volume": 473262.9842, "trades": 2205, "taker_buy_base": 42208.32, "taker_buy_quote": 290859.5706 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 6.93, "high": 7.03, "low": 6.89, "close": 6.94, "volume": 41210.34, "close_time": 1763078399999, "quote_volume": 287454.7955, "trades": 2314, "taker_buy_base": 24507.29, "taker_buy_quote": 171058.7189 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.95, "high": 7.04, "low": 6.88, "close": 6.95, "volume": 63230.37, "close_time": 1763081999999, "quote_volume": 438495.0558, "trades": 3069, "taker_buy_base": 21013.14, "taker_buy_quote": 145917.38 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 6.94, "high": 7.03, "low": 6.92, "close": 6.98, "volume": 65344.41, "close_time": 1763085599999, "quote_volume": 456609.8324, "trades": 2559, "taker_buy_base": 33995.41, "taker_buy_quote": 237633.3495 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 6.98, "high": 7.1, "low": 6.98, "close": 7.02, "volume": 45793.96, "close_time": 1763089199999, "quote_volume": 322398.9346, "trades": 2317, "taker_buy_base": 27796.96, "taker_buy_quote": 195601.1492 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 7.01, "high": 7.01, "low": 6.92, "close": 6.96, "volume": 24153.98, "close_time": 1763092799999, "quote_volume": 168276.7228, "trades": 1643, "taker_buy_base": 12495.92, "taker_buy_quote": 87109.4955 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 6.97, "high": 6.97, "low": 6.66, "close": 6.85, "volume": 146404.34, "close_time": 1763096399999, "quote_volume": 994600.9697, "trades": 6008, "taker_buy_base": 59095.72, "taker_buy_quote": 401792.8485 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 6.85, "high": 7.12, "low": 6.85, "close": 7.11, "volume": 91744.11, "close_time": 1763099999999, "quote_volume": 639462.4315, "trades": 4399, "taker_buy_base": 51126.89, "taker_buy_quote": 356572.3148 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 7.12, "high": 7.18, "low": 6.92, "close": 7.18, "volume": 113647.21, "close_time": 1763103599999, "quote_volume": 802754.4223, "trades": 4967, "taker_buy_base": 59357.06, "taker_buy_quote": 420465.9033 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 7.18, "high": 7.21, "low": 7.08, "close": 7.09, "volume": 65333.1, "close_time": 1763107199999, "quote_volume": 467311.5386, "trades": 3820, "taker_buy_base": 31668.8, "taker_buy_quote": 226669.0845 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.09, "high": 7.11, "low": 7.01, "close": 7.02, "volume": 33923.96, "close_time": 1763110799999, "quote_volume": 239446.6216, "trades": 1739, "taker_buy_base": 15071.73, "taker_buy_quote": 106478.2542 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 7.01, "high": 7.04, "low": 6.88, "close": 6.88, "volume": 40642.35, "close_time": 1763114399999, "quote_volume": 282336.1343, "trades": 2319, "taker_buy_base": 17215.3, "taker_buy_quote": 119649.879 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 6.88, "high": 6.98, "low": 6.87, "close": 6.94, "volume": 32274.54, "close_time": 1763117999999, "quote_volume": 223599.201, "trades": 1674, "taker_buy_base": 16737.04, "taker_buy_quote": 115969.8809 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 6.93, "high": 6.99, "low": 6.86, "close": 6.89, "volume": 54691.21, "close_time": 1763121599999, "quote_volume": 378136.842, "trades": 2345, "taker_buy_base": 25388.16, "taker_buy_quote": 175695.1808 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 6.89, "high": 7.01, "low": 6.78, "close": 7.0, "volume": 119544.07, "close_time": 1763125199999, "quote_volume": 821747.0634, "trades": 6033, "taker_buy_base": 66480.57, "taker_buy_quote": 457261.601 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 7.01, "high": 7.06, "low": 6.87, "close": 7.0, "volume": 143019.05, "close_time": 1763128799999, "quote_volume": 994778.645, "trades": 5479, "taker_buy_base": 61478.34, "taker_buy_quote": 427705.9832 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 6.99, "high": 7.18, "low": 6.89, "close": 7.16, "volume": 152549.99, "close_time": 1763132399999, "quote_volume": 1075445.2865, "trades": 7246, "taker_buy_base": 83883.49, "taker_buy_quote": 591846.9169 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 7.16, "high": 7.22, "low": 7.05, "close": 7.12, "volume": 99593.94, "close_time": 1763135999999, "quote_volume": 710867.1602, "trades": 4422, "taker_buy_base": 60340.11, "taker_buy_quote": 430880.4464 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.13, "high": 7.33, "low": 7.08, "close": 7.32, "volume": 130669.02, "close_time": 1763139599999, "quote_volume": 944631.2913, "trades": 4897, "taker_buy_base": 85006.74, "taker_buy_quote": 614714.2098 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 7.32, "high": 7.34, "low": 7.08, "close": 7.12, "volume": 76102.41, "close_time": 1763143199999, "quote_volume": 548810.3615, "trades": 3779, "taker_buy_base": 39351.43, "taker_buy_quote": 284467.4842 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 7.12, "high": 7.24, "low": 7.08, "close": 7.17, "volume": 48892.76, "close_time": 1763146799999, "quote_volume": 350444.5326, "trades": 2229, "taker_buy_base": 24330.19, "taker_buy_quote": 174610.7364 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 7.18, "high": 7.3, "low": 7.13, "close": 7.24, "volume": 35861.81, "close_time": 1763150399999, "quote_volume": 258605.1535, "trades": 2148, "taker_buy_base": 18912.59, "taker_buy_quote": 136394.7514 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.24, "high": 7.28, "low": 6.98, "close": 7.03, "volume": 109019.23, "close_time": 1763153999999, "quote_volume": 778272.1599, "trades": 3398, "taker_buy_base": 41994.67, "taker_buy_quote": 299978.7438 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 7.02, "high": 7.13, "low": 6.98, "close": 7.03, "volume": 38288.8, "close_time": 1763157599999, "quote_volume": 269948.5011, "trades": 1921, "taker_buy_base": 16793.47, "taker_buy_quote": 118524.1279 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 7.03, "high": 7.09, "low": 6.9, "close": 6.92, "volume": 36744.38, "close_time": 1763161199999, "quote_volume": 257257.4965, "trades": 1674, "taker_buy_base": 16911.98, "taker_buy_quote": 118357.5293 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 6.93, "high": 6.93, "low": 6.53, "close": 6.68, "volume": 244044.82, "close_time": 1763164799999, "quote_volume": 1628613.7471, "trades": 8465, "taker_buy_base": 95400.86, "taker_buy_quote": 636795.216 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.67, "high": 6.78, "low": 6.65, "close": 6.74, "volume": 63789.22, "close_time": 1763168399999, "quote_volume": 427891.4599, "trades": 2554, "taker_buy_base": 31270.76, "taker_buy_quote": 209843.5215 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 6.75, "high": 6.82, "low": 6.71, "close": 6.78, "volume": 47287.53, "close_time": 1763171999999, "quote_volume": 320210.5885, "trades": 1399, "taker_buy_base": 23944.58, "taker_buy_quote": 162144.9159 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 6.77, "high": 6.83, "low": 6.74, "close": 6.82, "volume": 60658.6, "close_time": 1763175599999, "quote_volume": 411805.8577, "trades": 1673, "taker_buy_base": 21804.77, "taker_buy_quote": 148032.0457 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 6.82, "high": 6.87, "low": 6.79, "close": 6.82, "volume": 47936.88, "close_time": 1763179199999, "quote_volume": 327587.1586, "trades": 1691, "taker_buy_base": 23053.15, "taker_buy_quote": 157506.7546 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 6.82, "high": 6.89, "low": 6.79, "close": 6.81, "volume": 28993.19, "close_time": 1763182799999, "quote_volume": 198033.828, "trades": 1036, "taker_buy_base": 16212.44, "taker_buy_quote": 110773.2155 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 6.81, "high": 6.89, "low": 6.8, "close": 6.88, "volume": 20630.54, "close_time": 1763186399999, "quote_volume": 141118.0677, "trades": 959, "taker_buy_base": 11563.47, "taker_buy_quote": 79108.1838 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 6.89, "high": 6.98, "low": 6.83, "close": 6.92, "volume": 51321.46, "close_time": 1763189999999, "quote_volume": 354498.183, "trades": 1698, "taker_buy_base": 26104.45, "taker_buy_quote": 180213.124 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 6.91, "high": 6.92, "low": 6.82, "close": 6.84, "volume": 17349.96, "close_time": 1763193599999, "quote_volume": 119089.0188, "trades": 794, "taker_buy_base": 8249.15, "taker_buy_quote": 56616.2808 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 6.84, "high": 6.84, "low": 6.67, "close": 6.7, "volume": 24058.78, "close_time": 1763197199999, "quote_volume": 162235.8434, "trades": 1079, "taker_buy_base": 11056.82, "taker_buy_quote": 74578.9874 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 6.69, "high": 6.76, "low": 6.66, "close": 6.68, "volume": 23681.94, "close_time": 1763200799999, "quote_volume": 159170.5508, "trades": 1188, "taker_buy_base": 11001.3, "taker_buy_quote": 73943.0327 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 6.68, "high": 6.72, "low": 6.65, "close": 6.72, "volume": 27740.88, "close_time": 1763204399999, "quote_volume": 185257.753, "trades": 955, "taker_buy_base": 14019.84, "taker_buy_quote": 93659.2949 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 6.71, "high": 6.75, "low": 6.67, "close": 6.7, "volume": 13456.26, "close_time": 1763207999999, "quote_volume": 90191.1202, "trades": 641, "taker_buy_base": 7018.38, "taker_buy_quote": 47105.7747 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 6.7, "high": 6.83, "low": 6.68, "close": 6.79, "volume": 16518.34, "close_time": 1763211599999, "quote_volume": 111754.9796, "trades": 1048, "taker_buy_base": 10379.8, "taker_buy_quote": 70277.2033 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 6.79, "high": 6.9, "low": 6.77, "close": 6.86, "volume": 33676.19, "close_time": 1763215199999, "quote_volume": 230498.0875, "trades": 1573, "taker_buy_base": 21786.58, "taker_buy_quote": 149097.5911 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 6.86, "high": 6.86, "low": 6.79, "close": 6.83, "volume": 23092.72, "close_time": 1763218799999, "quote_volume": 157555.3818, "trades": 997, "taker_buy_base": 10935.75, "taker_buy_quote": 74710.8913 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 6.83, "high": 6.86, "low": 6.81, "close": 6.83, "volume": 15992.46, "close_time": 1763222399999, "quote_volume": 109395.9514, "trades": 696, "taker_buy_base": 7373.41, "taker_buy_quote": 50443.0807 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 6.83, "high": 6.87, "low": 6.75, "close": 6.86, "volume": 17490.22, "close_time": 1763225999999, "quote_volume": 118989.7138, "trades": 1047, "taker_buy_base": 9371.55, "taker_buy_quote": 63781.9836 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 6.86, "high": 6.94, "low": 6.83, "close": 6.94, "volume": 23854.11, "close_time": 1763229599999, "quote_volume": 164005.3017, "trades": 1048, "taker_buy_base": 17898.63, "taker_buy_quote": 123081.7557 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 6.93, "high": 6.94, "low": 6.86, "close": 6.89, "volume": 14733.42, "close_time": 1763233199999, "quote_volume": 101706.281, "trades": 666, "taker_buy_base": 6475.04, "taker_buy_quote": 44735.0335 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 6.89, "high": 6.89, "low": 6.81, "close": 6.83, "volume": 12598.93, "close_time": 1763236799999, "quote_volume": 86305.8424, "trades": 619, "taker_buy_base": 4309.73, "taker_buy_quote": 29541.1796 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 6.83, "high": 6.84, "low": 6.74, "close": 6.74, "volume": 23392.96, "close_time": 1763240399999, "quote_volume": 158621.6842, "trades": 915, "taker_buy_base": 7988.3, "taker_buy_quote": 54192.1445 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 6.74, "high": 6.79, "low": 6.67, "close": 6.69, "volume": 18651.4, "close_time": 1763243999999, "quote_volume": 125506.3433, "trades": 692, "taker_buy_base": 8143.31, "taker_buy_quote": 54928.7876 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 6.69, "high": 6.75, "low": 6.69, "close": 6.75, "volume": 10862.04, "close_time": 1763247599999, "quote_volume": 72926.7922, "trades": 400, "taker_buy_base": 5944.02, "taker_buy_quote": 39915.6228 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 6.75, "high": 6.78, "low": 6.73, "close": 6.75, "volume": 8746.58, "close_time": 1763251199999, "quote_volume": 59023.9351, "trades": 434, "taker_buy_base": 4231.13, "taker_buy_quote": 28553.2514 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 6.75, "high": 6.77, "low": 6.66, "close": 6.69, "volume": 18320.56, "close_time": 1763254799999, "quote_volume": 122917.0494, "trades": 820, "taker_buy_base": 12580.86, "taker_buy_quote": 84438.0724 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 6.69, "high": 6.72, "low": 6.56, "close": 6.67, "volume": 23178.34, "close_time": 1763258399999, "quote_volume": 153681.5833, "trades": 1271, "taker_buy_base": 9329.01, "taker_buy_quote": 61951.7476 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 6.67, "high": 6.83, "low": 6.65, "close": 6.83, "volume": 14994.37, "close_time": 1763261999999, "quote_volume": 101465.2128, "trades": 877, "taker_buy_base": 12380.84, "taker_buy_quote": 83759.9102 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 6.83, "high": 6.87, "low": 6.8, "close": 6.84, "volume": 16872.84, "close_time": 1763265599999, "quote_volume": 115243.359, "trades": 725, "taker_buy_base": 5872.2, "taker_buy_quote": 40182.3081 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 6.84, "high": 6.85, "low": 6.76, "close": 6.79, "volume": 5209.29, "close_time": 1763269199999, "quote_volume": 35452.4954, "trades": 407, "taker_buy_base": 2296.04, "taker_buy_quote": 15631.8032 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 6.79, "high": 6.87, "low": 6.79, "close": 6.81, "volume": 8784.84, "close_time": 1763272799999, "quote_volume": 60049.776, "trades": 659, "taker_buy_base": 5323.13, "taker_buy_quote": 36383.8737 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 6.81, "high": 6.87, "low": 6.81, "close": 6.81, "volume": 7255.1, "close_time": 1763276399999, "quote_volume": 49607.3163, "trades": 532, "taker_buy_base": 2834.74, "taker_buy_quote": 19389.6105 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 6.81, "high": 6.89, "low": 6.81, "close": 6.89, "volume": 40467.72, "close_time": 1763279999999, "quote_volume": 277576.0997, "trades": 1242, "taker_buy_base": 22530.53, "taker_buy_quote": 154604.4373 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 6.89, "high": 6.9, "low": 6.84, "close": 6.86, "volume": 18266.98, "close_time": 1763283599999, "quote_volume": 125472.2648, "trades": 725, "taker_buy_base": 11223.23, "taker_buy_quote": 77193.6498 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 6.87, "high": 6.93, "low": 6.8, "close": 6.93, "volume": 19816.81, "close_time": 1763287199999, "quote_volume": 136269.8456, "trades": 787, "taker_buy_base": 11089.75, "taker_buy_quote": 76324.6114 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 6.93, "high": 6.95, "low": 6.87, "close": 6.88, "volume": 22469.09, "close_time": 1763290799999, "quote_volume": 155263.2549, "trades": 863, "taker_buy_base": 8122.54, "taker_buy_quote": 56187.1654 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 6.88, "high": 6.9, "low": 6.71, "close": 6.75, "volume": 27206.62, "close_time": 1763294399999, "quote_volume": 184830.0851, "trades": 976, "taker_buy_base": 9802.24, "taker_buy_quote": 66442.4922 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 6.75, "high": 6.8, "low": 6.7, "close": 6.75, "volume": 16170.43, "close_time": 1763297999999, "quote_volume": 109272.4309, "trades": 878, "taker_buy_base": 8221.37, "taker_buy_quote": 55591.852 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 6.75, "high": 6.77, "low": 6.63, "close": 6.67, "volume": 21119.41, "close_time": 1763301599999, "quote_volume": 141378.7098, "trades": 1043, "taker_buy_base": 10110.71, "taker_buy_quote": 67759.5515 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 6.67, "high": 6.74, "low": 6.63, "close": 6.72, "volume": 26243.06, "close_time": 1763305199999, "quote_volume": 175018.7668, "trades": 699, "taker_buy_base": 8871.33, "taker_buy_quote": 59408.9683 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 6.72, "high": 6.72, "low": 6.49, "close": 6.52, "volume": 60778.27, "close_time": 1763308799999, "quote_volume": 401301.0164, "trades": 1603, "taker_buy_base": 16559.85, "taker_buy_quote": 109300.7601 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 6.52, "high": 6.6, "low": 6.39, "close": 6.43, "volume": 38162.88, "close_time": 1763312399999, "quote_volume": 247498.8873, "trades": 1939, "taker_buy_base": 21832.65, "taker_buy_quote": 141712.8251 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 6.42, "high": 6.45, "low": 6.32, "close": 6.42, "volume": 51690.04, "close_time": 1763315999999, "quote_volume": 330154.8148, "trades": 1813, "taker_buy_base": 24968.86, "taker_buy_quote": 159660.2398 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 6.41, "high": 6.57, "low": 6.35, "close": 6.39, "volume": 36012.02, "close_time": 1763319599999, "quote_volume": 232797.6163, "trades": 1724, "taker_buy_base": 17295.28, "taker_buy_quote": 111724.2653 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 6.39, "high": 6.52, "low": 6.38, "close": 6.42, "volume": 22699.68, "close_time": 1763323199999, "quote_volume": 146209.7211, "trades": 995, "taker_buy_base": 14063.03, "taker_buy_quote": 90552.3567 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.42, "high": 6.48, "low": 6.38, "close": 6.38, "volume": 38926.48, "close_time": 1763326799999, "quote_volume": 250190.4408, "trades": 1044, "taker_buy_base": 20898.3, "taker_buy_quote": 134627.7539 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 6.38, "high": 6.38, "low": 6.31, "close": 6.35, "volume": 29985.02, "close_time": 1763330399999, "quote_volume": 190126.8073, "trades": 1083, "taker_buy_base": 9876.69, "taker_buy_quote": 62673.1763 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 6.36, "high": 6.49, "low": 6.29, "close": 6.46, "volume": 59570.32, "close_time": 1763333999999, "quote_volume": 381951.4266, "trades": 1722, "taker_buy_base": 27405.3, "taker_buy_quote": 176070.6966 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 6.45, "high": 6.55, "low": 6.32, "close": 6.48, "volume": 41449.11, "close_time": 1763337599999, "quote_volume": 268001.4832, "trades": 1404, "taker_buy_base": 25420.95, "taker_buy_quote": 164508.2867 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 6.49, "high": 6.63, "low": 6.41, "close": 6.56, "volume": 42497.81, "close_time": 1763341199999, "quote_volume": 278351.8173, "trades": 1353, "taker_buy_base": 29595.36, "taker_buy_quote": 194066.9976 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 6.57, "high": 6.58, "low": 6.52, "close": 6.53, "volume": 42660.48, "close_time": 1763344799999, "quote_volume": 279698.4122, "trades": 972, "taker_buy_base": 32034.73, "taker_buy_quote": 210175.7794 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 6.53, "high": 6.59, "low": 6.52, "close": 6.56, "volume": 27935.89, "close_time": 1763348399999, "quote_volume": 183086.3535, "trades": 704, "taker_buy_base": 19079.0, "taker_buy_quote": 124974.3409 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 6.56, "high": 6.64, "low": 6.56, "close": 6.62, "volume": 16269.0, "close_time": 1763351999999, "quote_volume": 107585.5422, "trades": 687, "taker_buy_base": 11151.88, "taker_buy_quote": 73756.5378 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 6.62, "high": 6.65, "low": 6.57, "close": 6.58, "volume": 23905.91, "close_time": 1763355599999, "quote_volume": 157782.254, "trades": 721, "taker_buy_base": 11090.4, "taker_buy_quote": 73205.7799 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 6.58, "high": 6.62, "low": 6.56, "close": 6.6, "volume": 12154.93, "close_time": 1763359199999, "quote_volume": 80106.6727, "trades": 641, "taker_buy_base": 5659.09, "taker_buy_quote": 37306.8623 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 6.6, "high": 6.63, "low": 6.55, "close": 6.62, "volume": 20977.88, "close_time": 1763362799999, "quote_volume": 138187.1082, "trades": 565, "taker_buy_base": 11995.19, "taker_buy_quote": 79093.045 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 6.63, "high": 6.68, "low": 6.61, "close": 6.65, "volume": 22536.68, "close_time": 1763366399999, "quote_volume": 149888.6282, "trades": 880, "taker_buy_base": 12735.26, "taker_buy_quote": 84698.7515 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 6.65, "high": 6.68, "low": 6.62, "close": 6.64, "volume": 26862.33, "close_time": 1763369999999, "quote_volume": 178419.398, "trades": 670, "taker_buy_base": 13162.12, "taker_buy_quote": 87447.6089 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 6.64, "high": 6.71, "low": 6.62, "close": 6.68, "volume": 13978.83, "close_time": 1763373599999, "quote_volume": 93349.0807, "trades": 670, "taker_buy_base": 7778.55, "taker_buy_quote": 51950.1716 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 6.67, "high": 6.76, "low": 6.66, "close": 6.71, "volume": 16999.51, "close_time": 1763377199999, "quote_volume": 114299.6859, "trades": 904, "taker_buy_base": 9458.1, "taker_buy_quote": 63604.4048 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 6.71, "high": 6.85, "low": 6.71, "close": 6.8, "volume": 52802.3, "close_time": 1763380799999, "quote_volume": 357696.4391, "trades": 1843, "taker_buy_base": 33338.64, "taker_buy_quote": 225830.8759 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 6.8, "high": 6.83, "low": 6.76, "close": 6.81, "volume": 28888.35, "close_time": 1763384399999, "quote_volume": 196545.2646, "trades": 894, "taker_buy_base": 12761.76, "taker_buy_quote": 86847.9133 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 6.81, "high": 6.84, "low": 6.55, "close": 6.63, "volume": 75399.69, "close_time": 1763387999999, "quote_volume": 505396.1501, "trades": 2489, "taker_buy_base": 24657.67, "taker_buy_quote": 165827.2972 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 6.63, "high": 6.95, "low": 6.57, "close": 6.78, "volume": 192030.1, "close_time": 1763391599999, "quote_volume": 1298522.1967, "trades": 6576, "taker_buy_base": 108184.06, "taker_buy_quote": 730087.0988 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 6.79, "high": 6.82, "low": 6.58, "close": 6.62, "volume": 91531.11, "close_time": 1763395199999, "quote_volume": 611916.2602, "trades": 3308, "taker_buy_base": 55372.48, "taker_buy_quote": 370260.3688 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 6.61, "high": 6.71, "low": 6.48, "close": 6.69, "volume": 102262.46, "close_time": 1763398799999, "quote_volume": 675945.2966, "trades": 3069, "taker_buy_base": 53455.76, "taker_buy_quote": 353531.0602 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 6.69, "high": 6.7, "low": 6.42, "close": 6.45, "volume": 48896.35, "close_time": 1763402399999, "quote_volume": 319191.8554, "trades": 1751, "taker_buy_base": 24786.13, "taker_buy_quote": 162012.2271 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 6.44, "high": 6.53, "low": 6.32, "close": 6.33, "volume": 99754.5, "close_time": 1763405999999, "quote_volume": 639144.2933, "trades": 3269, "taker_buy_base": 41111.56, "taker_buy_quote": 263698.4786 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 6.34, "high": 6.38, "low": 6.22, "close": 6.26, "volume": 106622.34, "close_time": 1763409599999, "quote_volume": 672057.0199, "trades": 3550, "taker_buy_base": 57245.28, "taker_buy_quote": 361141.7891 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.26, "high": 6.32, "low": 6.16, "close": 6.22, "volume": 107465.77, "close_time": 1763413199999, "quote_volume": 669899.6295, "trades": 3306, "taker_buy_base": 51827.46, "taker_buy_quote": 323576.6214 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 6.23, "high": 6.28, "low": 6.14, "close": 6.21, "volume": 54590.48, "close_time": 1763416799999, "quote_volume": 338420.3486, "trades": 1568, "taker_buy_base": 20989.53, "taker_buy_quote": 130390.9389 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 6.21, "high": 6.33, "low": 6.19, "close": 6.26, "volume": 50926.12, "close_time": 1763420399999, "quote_volume": 318960.7177, "trades": 1321, "taker_buy_base": 26043.57, "taker_buy_quote": 163342.0195 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 6.27, "high": 6.27, "low": 6.18, "close": 6.24, "volume": 28238.23, "close_time": 1763423999999, "quote_volume": 175467.5407, "trades": 914, "taker_buy_base": 17443.68, "taker_buy_quote": 108376.1545 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.24, "high": 6.32, "low": 6.14, "close": 6.32, "volume": 62540.99, "close_time": 1763427599999, "quote_volume": 390428.5677, "trades": 1995, "taker_buy_base": 34571.89, "taker_buy_quote": 216080.6009 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 6.32, "high": 6.37, "low": 6.28, "close": 6.33, "volume": 41112.92, "close_time": 1763431199999, "quote_volume": 260310.2911, "trades": 1570, "taker_buy_base": 21538.3, "taker_buy_quote": 136468.6238 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 6.32, "high": 6.5, "low": 6.27, "close": 6.34, "volume": 81293.27, "close_time": 1763434799999, "quote_volume": 517733.377, "trades": 2377, "taker_buy_base": 37024.98, "taker_buy_quote": 236121.7333 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 6.34, "high": 6.55, "low": 6.27, "close": 6.5, "volume": 84217.67, "close_time": 1763438399999, "quote_volume": 539135.6729, "trades": 2828, "taker_buy_base": 41322.88, "taker_buy_quote": 265095.4008 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.5, "high": 6.51, "low": 6.37, "close": 6.49, "volume": 44727.0, "close_time": 1763441999999, "quote_volume": 288045.1, "trades": 1830, "taker_buy_base": 20070.66, "taker_buy_quote": 129357.5571 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 6.49, "high": 6.53, "low": 6.39, "close": 6.41, "volume": 29716.0, "close_time": 1763445599999, "quote_volume": 192156.7545, "trades": 1345, "taker_buy_base": 15636.0, "taker_buy_quote": 101228.3722 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 6.41, "high": 6.45, "low": 6.33, "close": 6.33, "volume": 25565.13, "close_time": 1763449199999, "quote_volume": 163608.8721, "trades": 1250, "taker_buy_base": 13717.51, "taker_buy_quote": 87813.7149 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 6.33, "high": 6.43, "low": 6.3, "close": 6.36, "volume": 24890.3, "close_time": 1763452799999, "quote_volume": 158721.0815, "trades": 1208, "taker_buy_base": 14530.26, "taker_buy_quote": 92721.0622 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.37, "high": 6.46, "low": 6.35, "close": 6.42, "volume": 53998.27, "close_time": 1763456399999, "quote_volume": 345640.2222, "trades": 1998, "taker_buy_base": 32501.17, "taker_buy_quote": 208233.9426 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 6.42, "high": 6.47, "low": 6.38, "close": 6.45, "volume": 38127.53, "close_time": 1763459999999, "quote_volume": 244600.838, "trades": 1505, "taker_buy_base": 17975.24, "taker_buy_quote": 115396.0798 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 6.45, "high": 6.47, "low": 6.4, "close": 6.45, "volume": 20240.5, "close_time": 1763463599999, "quote_volume": 130256.7524, "trades": 783, "taker_buy_base": 10426.77, "taker_buy_quote": 67141.5849 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 6.44, "high": 6.47, "low": 6.4, "close": 6.4, "volume": 29525.18, "close_time": 1763467199999, "quote_volume": 189622.4671, "trades": 1032, "taker_buy_base": 14879.15, "taker_buy_quote": 95584.6858 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.41, "high": 6.45, "low": 6.36, "close": 6.44, "volume": 36907.8, "close_time": 1763470799999, "quote_volume": 236422.2948, "trades": 1531, "taker_buy_base": 18069.72, "taker_buy_quote": 115864.84 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 6.44, "high": 6.45, "low": 6.36, "close": 6.42, "volume": 19653.99, "close_time": 1763474399999, "quote_volume": 125847.0735, "trades": 991, "taker_buy_base": 8582.58, "taker_buy_quote": 54935.7366 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 6.42, "high": 6.56, "low": 6.4, "close": 6.43, "volume": 63797.58, "close_time": 1763477999999, "quote_volume": 413189.0683, "trades": 2930, "taker_buy_base": 38088.98, "taker_buy_quote": 246626.8794 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 6.42, "high": 6.66, "low": 6.38, "close": 6.6, "volume": 75792.13, "close_time": 1763481599999, "quote_volume": 496969.5737, "trades": 3247, "taker_buy_base": 36401.15, "taker_buy_quote": 238930.7273 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 6.6, "high": 6.72, "low": 6.56, "close": 6.7, "volume": 46740.14, "close_time": 1763485199999, "quote_volume": 311236.9888, "trades": 2661, "taker_buy_base": 26847.26, "taker_buy_quote": 178844.5553 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 6.69, "high": 6.71, "low": 6.62, "close": 6.65, "volume": 26908.46, "close_time": 1763488799999, "quote_volume": 179178.2401, "trades": 1250, "taker_buy_base": 11489.84, "taker_buy_quote": 76548.3505 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 6.65, "high": 6.72, "low": 6.64, "close": 6.66, "volume": 31866.28, "close_time": 1763492399999, "quote_volume": 212765.9941, "trades": 1431, "taker_buy_base": 15223.3, "taker_buy_quote": 101677.6655 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 6.66, "high": 6.81, "low": 6.66, "close": 6.79, "volume": 44973.68, "close_time": 1763495999999, "quote_volume": 303668.7199, "trades": 2628, "taker_buy_base": 26504.49, "taker_buy_quote": 178988.085 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 6.79, "high": 6.8, "low": 6.73, "close": 6.76, "volume": 28732.71, "close_time": 1763499599999, "quote_volume": 194412.0237, "trades": 2331, "taker_buy_base": 13984.54, "taker_buy_quote": 94631.7468 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 6.75, "high": 6.76, "low": 6.61, "close": 6.61, "volume": 35173.15, "close_time": 1763503199999, "quote_volume": 235460.6944, "trades": 2160, "taker_buy_base": 11870.61, "taker_buy_quote": 79447.6019 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 6.61, "high": 6.76, "low": 6.6, "close": 6.71, "volume": 21405.81, "close_time": 1763506799999, "quote_volume": 143377.5862, "trades": 1599, "taker_buy_base": 13386.78, "taker_buy_quote": 89650.9062 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 6.71, "high": 6.72, "low": 6.59, "close": 6.61, "volume": 35814.49, "close_time": 1763510399999, "quote_volume": 237737.5058, "trades": 745, "taker_buy_base": 6886.0, "taker_buy_quote": 45720.9169 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 6.61, "high": 6.62, "low": 6.51, "close": 6.6, "volume": 33745.39, "close_time": 1763513999999, "quote_volume": 221607.4417, "trades": 1503, "taker_buy_base": 22673.32, "taker_buy_quote": 148943.441 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 6.59, "high": 6.64, "low": 6.55, "close": 6.6, "volume": 27003.23, "close_time": 1763517599999, "quote_volume": 177790.7988, "trades": 2027, "taker_buy_base": 13068.92, "taker_buy_quote": 86114.7791 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 6.6, "high": 6.66, "low": 6.56, "close": 6.58, "volume": 13898.09, "close_time": 1763521199999, "quote_volume": 91791.4796, "trades": 888, "taker_buy_base": 7767.88, "taker_buy_quote": 51287.1052 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 6.57, "high": 6.82, "low": 6.57, "close": 6.6, "volume": 281316.82, "close_time": 1763524799999, "quote_volume": 1879094.5622, "trades": 7225, "taker_buy_base": 148056.06, "taker_buy_quote": 989107.7407 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 6.6, "high": 6.61, "low": 6.5, "close": 6.5, "volume": 39727.97, "close_time": 1763528399999, "quote_volume": 259951.2763, "trades": 1336, "taker_buy_base": 18465.77, "taker_buy_quote": 120896.9028 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 6.5, "high": 6.53, "low": 6.34, "close": 6.4, "volume": 60593.22, "close_time": 1763531999999, "quote_volume": 389760.2158, "trades": 2365, "taker_buy_base": 34118.01, "taker_buy_quote": 219316.0566 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 6.4, "high": 6.5, "low": 6.38, "close": 6.48, "volume": 29886.51, "close_time": 1763535599999, "quote_volume": 192074.1091, "trades": 1468, "taker_buy_base": 15265.27, "taker_buy_quote": 98100.3794 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 6.48, "high": 6.62, "low": 6.46, "close": 6.6, "volume": 58275.53, "close_time": 1763539199999, "quote_volume": 380587.2175, "trades": 1731, "taker_buy_base": 28253.52, "taker_buy_quote": 184496.5173 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 6.61, "high": 6.63, "low": 6.54, "close": 6.6, "volume": 55351.77, "close_time": 1763542799999, "quote_volume": 364658.0135, "trades": 1630, "taker_buy_base": 26389.4, "taker_buy_quote": 173884.7915 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 6.61, "high": 6.8, "low": 6.56, "close": 6.79, "volume": 105940.89, "close_time": 1763546399999, "quote_volume": 707457.9022, "trades": 4475, "taker_buy_base": 65868.14, "taker_buy_quote": 439694.7641 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 6.79, "high": 6.88, "low": 6.75, "close": 6.84, "volume": 104760.4, "close_time": 1763549999999, "quote_volume": 716661.5637, "trades": 5212, "taker_buy_base": 63929.09, "taker_buy_quote": 437409.1828 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 6.85, "high": 7.0, "low": 6.81, "close": 6.83, "volume": 144031.25, "close_time": 1763553599999, "quote_volume": 996552.0885, "trades": 5815, "taker_buy_base": 82590.12, "taker_buy_quote": 571839.3541 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.82, "high": 6.96, "low": 6.82, "close": 6.91, "volume": 47952.28, "close_time": 1763557199999, "quote_volume": 330379.2714, "trades": 1939, "taker_buy_base": 23408.42, "taker_buy_quote": 161362.3854 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 6.92, "high": 6.93, "low": 6.74, "close": 6.75, "volume": 66160.12, "close_time": 1763560799999, "quote_volume": 451592.7928, "trades": 2346, "taker_buy_base": 29277.16, "taker_buy_quote": 199944.7587 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 6.75, "high": 6.76, "low": 6.63, "close": 6.7, "volume": 74291.8, "close_time": 1763564399999, "quote_volume": 498030.0736, "trades": 2925, "taker_buy_base": 33983.83, "taker_buy_quote": 227995.2789 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 6.7, "high": 6.81, "low": 6.46, "close": 6.47, "volume": 118376.49, "close_time": 1763567999999, "quote_volume": 788276.2464, "trades": 3804, "taker_buy_base": 55638.93, "taker_buy_quote": 371618.4304 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.46, "high": 6.54, "low": 6.23, "close": 6.28, "volume": 123967.32, "close_time": 1763571599999, "quote_volume": 790445.3204, "trades": 3990, "taker_buy_base": 52352.0, "taker_buy_quote": 334511.1218 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 6.28, "high": 6.32, "low": 6.16, "close": 6.25, "volume": 100884.26, "close_time": 1763575199999, "quote_volume": 630177.0108, "trades": 7946, "taker_buy_base": 53443.6, "taker_buy_quote": 333829.4099 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 6.25, "high": 6.26, "low": 6.14, "close": 6.2, "volume": 99012.7, "close_time": 1763578799999, "quote_volume": 613651.7319, "trades": 7228, "taker_buy_base": 53303.8, "taker_buy_quote": 330598.6051 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 6.2, "high": 6.24, "low": 6.11, "close": 6.2, "volume": 61548.09, "close_time": 1763582399999, "quote_volume": 379199.7016, "trades": 3270, "taker_buy_base": 30047.98, "taker_buy_quote": 185321.3951 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.2, "high": 6.37, "low": 6.17, "close": 6.35, "volume": 94779.66, "close_time": 1763585999999, "quote_volume": 597038.8135, "trades": 3596, "taker_buy_base": 48281.23, "taker_buy_quote": 303893.3799 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 6.35, "high": 6.56, "low": 6.33, "close": 6.51, "volume": 117946.9, "close_time": 1763589599999, "quote_volume": 763556.1752, "trades": 3863, "taker_buy_base": 66383.4, "taker_buy_quote": 429655.5356 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 6.51, "high": 6.51, "low": 6.4, "close": 6.43, "volume": 38854.25, "close_time": 1763593199999, "quote_volume": 250457.2349, "trades": 1224, "taker_buy_base": 17741.86, "taker_buy_quote": 114370.2492 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 6.43, "high": 6.56, "low": 6.43, "close": 6.51, "volume": 33665.89, "close_time": 1763596799999, "quote_volume": 219074.6151, "trades": 1061, "taker_buy_base": 18576.75, "taker_buy_quote": 121012.8861 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.52, "high": 6.53, "low": 6.45, "close": 6.45, "volume": 34377.78, "close_time": 1763600399999, "quote_volume": 223365.0736, "trades": 1070, "taker_buy_base": 15792.2, "taker_buy_quote": 102673.1823 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 6.45, "high": 6.54, "low": 6.45, "close": 6.52, "volume": 29416.9, "close_time": 1763603999999, "quote_volume": 191242.2785, "trades": 1012, "taker_buy_base": 16127.89, "taker_buy_quote": 104844.8555 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 6.52, "high": 6.59, "low": 6.52, "close": 6.57, "volume": 61916.72, "close_time": 1763607599999, "quote_volume": 405359.7039, "trades": 1327, "taker_buy_base": 25650.99, "taker_buy_quote": 168096.1193 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 6.57, "high": 6.6, "low": 6.54, "close": 6.56, "volume": 32097.27, "close_time": 1763611199999, "quote_volume": 210696.6633, "trades": 754, "taker_buy_base": 17832.04, "taker_buy_quote": 117060.6256 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.57, "high": 6.67, "low": 6.55, "close": 6.67, "volume": 38019.59, "close_time": 1763614799999, "quote_volume": 250472.3399, "trades": 825, "taker_buy_base": 19036.02, "taker_buy_quote": 125468.3432 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 6.68, "high": 6.69, "low": 6.59, "close": 6.61, "volume": 28135.14, "close_time": 1763618399999, "quote_volume": 186535.6962, "trades": 788, "taker_buy_base": 13099.52, "taker_buy_quote": 86835.7655 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 6.61, "high": 6.63, "low": 6.57, "close": 6.6, "volume": 32984.98, "close_time": 1763621999999, "quote_volume": 217783.9562, "trades": 886, "taker_buy_base": 16076.39, "taker_buy_quote": 106176.7561 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 6.6, "high": 6.7, "low": 6.59, "close": 6.67, "volume": 27055.14, "close_time": 1763625599999, "quote_volume": 180065.2056, "trades": 802, "taker_buy_base": 15064.54, "taker_buy_quote": 100192.3435 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.66, "high": 6.68, "low": 6.63, "close": 6.63, "volume": 27746.21, "close_time": 1763629199999, "quote_volume": 184756.0331, "trades": 1105, "taker_buy_base": 11494.53, "taker_buy_quote": 76543.4187 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 6.64, "high": 6.67, "low": 6.58, "close": 6.61, "volume": 45453.14, "close_time": 1763632799999, "quote_volume": 301078.523, "trades": 2025, "taker_buy_base": 23948.33, "taker_buy_quote": 158515.4111 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 6.61, "high": 6.64, "low": 6.55, "close": 6.6, "volume": 41223.2, "close_time": 1763636399999, "quote_volume": 271649.0373, "trades": 2541, "taker_buy_base": 21050.93, "taker_buy_quote": 138611.8837 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 6.6, "high": 6.66, "low": 6.59, "close": 6.63, "volume": 42199.91, "close_time": 1763639999999, "quote_volume": 279284.1802, "trades": 2980, "taker_buy_base": 17296.57, "taker_buy_quote": 114533.0461 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.64, "high": 6.76, "low": 6.59, "close": 6.74, "volume": 42683.86, "close_time": 1763643599999, "quote_volume": 284379.8055, "trades": 3302, "taker_buy_base": 24676.7, "taker_buy_quote": 164427.3552 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 6.74, "high": 6.78, "low": 6.64, "close": 6.66, "volume": 127998.28, "close_time": 1763647199999, "quote_volume": 857399.7443, "trades": 4949, "taker_buy_base": 63297.13, "taker_buy_quote": 424266.3134 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 6.66, "high": 6.76, "low": 6.57, "close": 6.72, "volume": 109506.71, "close_time": 1763650799999, "quote_volume": 730859.1239, "trades": 7745, "taker_buy_base": 52658.14, "taker_buy_quote": 351666.5694 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 6.72, "high": 6.72, "low": 6.54, "close": 6.55, "volume": 68632.79, "close_time": 1763654399999, "quote_volume": 455099.2893, "trades": 5227, "taker_buy_base": 30656.61, "taker_buy_quote": 203480.1476 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.55, "high": 6.58, "low": 6.24, "close": 6.28, "volume": 191997.24, "close_time": 1763657999999, "quote_volume": 1226049.0209, "trades": 8594, "taker_buy_base": 81680.02, "taker_buy_quote": 521567.5533 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 6.28, "high": 6.31, "low": 6.11, "close": 6.16, "volume": 175546.21, "close_time": 1763661599999, "quote_volume": 1085107.9828, "trades": 5754, "taker_buy_base": 66470.6, "taker_buy_quote": 411654.27 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 6.15, "high": 6.18, "low": 6.06, "close": 6.06, "volume": 86855.71, "close_time": 1763665199999, "quote_volume": 531106.9282, "trades": 4197, "taker_buy_base": 41842.29, "taker_buy_quote": 255898.8799 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 6.06, "high": 6.16, "low": 5.98, "close": 6.11, "volume": 106573.95, "close_time": 1763668799999, "quote_volume": 645397.6296, "trades": 3586, "taker_buy_base": 44828.54, "taker_buy_quote": 272329.5359 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.11, "high": 6.12, "low": 6.02, "close": 6.04, "volume": 78591.44, "close_time": 1763672399999, "quote_volume": 477362.081, "trades": 2739, "taker_buy_base": 50302.39, "taker_buy_quote": 305755.5095 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 6.03, "high": 6.17, "low": 6.03, "close": 6.09, "volume": 55347.46, "close_time": 1763675999999, "quote_volume": 338182.185, "trades": 2437, "taker_buy_base": 30438.26, "taker_buy_quote": 186023.1306 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 6.09, "high": 6.24, "low": 6.08, "close": 6.17, "volume": 45086.94, "close_time": 1763679599999, "quote_volume": 278727.7037, "trades": 1640, "taker_buy_base": 25505.02, "taker_buy_quote": 157668.049 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 6.17, "high": 6.17, "low": 5.92, "close": 5.96, "volume": 102111.74, "close_time": 1763683199999, "quote_volume": 614973.7359, "trades": 4283, "taker_buy_base": 61420.12, "taker_buy_quote": 370483.3126 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.95, "high": 6.06, "low": 5.95, "close": 6.06, "volume": 61069.83, "close_time": 1763686799999, "quote_volume": 366174.4399, "trades": 4872, "taker_buy_base": 38227.46, "taker_buy_quote": 229328.826 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 6.06, "high": 6.14, "low": 6.03, "close": 6.07, "volume": 41859.72, "close_time": 1763690399999, "quote_volume": 254735.3279, "trades": 1957, "taker_buy_base": 18697.94, "taker_buy_quote": 113803.403 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 6.06, "high": 6.06, "low": 5.88, "close": 5.9, "volume": 56213.68, "close_time": 1763693999999, "quote_volume": 336623.9034, "trades": 2598, "taker_buy_base": 21068.03, "taker_buy_quote": 126233.6566 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 5.9, "high": 6.03, "low": 5.9, "close": 5.94, "volume": 49286.69, "close_time": 1763697599999, "quote_volume": 294423.814, "trades": 2041, "taker_buy_base": 22965.65, "taker_buy_quote": 137208.2068 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 5.95, "high": 5.96, "low": 5.83, "close": 5.92, "volume": 62996.31, "close_time": 1763701199999, "quote_volume": 371117.446, "trades": 2332, "taker_buy_base": 26450.94, "taker_buy_quote": 155916.4714 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 5.92, "high": 5.94, "low": 5.83, "close": 5.86, "volume": 63794.86, "close_time": 1763704799999, "quote_volume": 375924.8781, "trades": 2149, "taker_buy_base": 35019.48, "taker_buy_quote": 206485.9361 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 5.86, "high": 5.87, "low": 5.79, "close": 5.83, "volume": 46363.98, "close_time": 1763708399999, "quote_volume": 270297.5336, "trades": 2186, "taker_buy_base": 22250.92, "taker_buy_quote": 129808.5596 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 5.82, "high": 5.83, "low": 5.26, "close": 5.55, "volume": 414991.62, "close_time": 1763711999999, "quote_volume": 2304216.9147, "trades": 10902, "taker_buy_base": 196023.68, "taker_buy_quote": 1086055.0372 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 5.55, "high": 5.64, "low": 5.52, "close": 5.54, "volume": 131948.09, "close_time": 1763715599999, "quote_volume": 734710.3132, "trades": 4028, "taker_buy_base": 71839.94, "taker_buy_quote": 399964.6918 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 5.53, "high": 5.59, "low": 5.34, "close": 5.4, "volume": 403862.04, "close_time": 1763719199999, "quote_volume": 2195652.7664, "trades": 6962, "taker_buy_base": 74327.1, "taker_buy_quote": 404520.3924 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 5.39, "high": 5.45, "low": 5.34, "close": 5.35, "volume": 134055.85, "close_time": 1763722799999, "quote_volume": 721999.4628, "trades": 4231, "taker_buy_base": 64152.51, "taker_buy_quote": 345675.4271 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 5.34, "high": 5.41, "low": 5.3, "close": 5.34, "volume": 168747.34, "close_time": 1763726399999, "quote_volume": 903231.1181, "trades": 2827, "taker_buy_base": 109879.09, "taker_buy_quote": 588432.5149 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 5.34, "high": 5.47, "low": 5.2, "close": 5.42, "volume": 242857.39, "close_time": 1763729999999, "quote_volume": 1295896.3142, "trades": 5246, "taker_buy_base": 130188.06, "taker_buy_quote": 695445.2532 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 5.42, "high": 5.56, "low": 5.4, "close": 5.51, "volume": 153747.81, "close_time": 1763733599999, "quote_volume": 844382.0294, "trades": 3209, "taker_buy_base": 90841.54, "taker_buy_quote": 498606.6425 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 5.51, "high": 5.64, "low": 5.45, "close": 5.61, "volume": 172669.55, "close_time": 1763737199999, "quote_volume": 959269.9618, "trades": 3718, "taker_buy_base": 94153.3, "taker_buy_quote": 523408.2939 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 5.61, "high": 5.62, "low": 5.48, "close": 5.52, "volume": 126992.29, "close_time": 1763740799999, "quote_volume": 702134.2738, "trades": 2659, "taker_buy_base": 57686.59, "taker_buy_quote": 318936.102 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 5.52, "high": 5.64, "low": 5.38, "close": 5.63, "volume": 196373.67, "close_time": 1763744399999, "quote_volume": 1076017.6759, "trades": 4225, "taker_buy_base": 102934.64, "taker_buy_quote": 565016.8649 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 5.63, "high": 5.72, "low": 5.58, "close": 5.59, "volume": 121000.75, "close_time": 1763747999999, "quote_volume": 684257.9798, "trades": 2760, "taker_buy_base": 63113.21, "taker_buy_quote": 357038.3379 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 5.6, "high": 5.66, "low": 5.47, "close": 5.62, "volume": 85357.06, "close_time": 1763751599999, "quote_volume": 475278.1362, "trades": 2212, "taker_buy_base": 43062.02, "taker_buy_quote": 239700.3032 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 5.62, "high": 5.62, "low": 5.48, "close": 5.52, "volume": 48271.35, "close_time": 1763755199999, "quote_volume": 268226.148, "trades": 1248, "taker_buy_base": 25139.88, "taker_buy_quote": 139933.5419 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 5.52, "high": 5.52, "low": 5.38, "close": 5.41, "volume": 88751.64, "close_time": 1763758799999, "quote_volume": 482726.063, "trades": 2077, "taker_buy_base": 50789.48, "taker_buy_quote": 276220.8843 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 5.41, "high": 5.5, "low": 5.35, "close": 5.43, "volume": 73341.63, "close_time": 1763762399999, "quote_volume": 398696.584, "trades": 1851, "taker_buy_base": 38653.75, "taker_buy_quote": 210130.5564 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 5.44, "high": 5.46, "low": 5.23, "close": 5.26, "volume": 88235.79, "close_time": 1763765999999, "quote_volume": 473700.3629, "trades": 1659, "taker_buy_base": 50133.61, "taker_buy_quote": 269641.4467 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 5.26, "high": 5.49, "low": 5.23, "close": 5.44, "volume": 132306.41, "close_time": 1763769599999, "quote_volume": 711673.9281, "trades": 2253, "taker_buy_base": 71725.99, "taker_buy_quote": 385552.6921 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 5.45, "high": 5.46, "low": 5.38, "close": 5.42, "volume": 53280.15, "close_time": 1763773199999, "quote_volume": 288483.9858, "trades": 1490, "taker_buy_base": 25425.97, "taker_buy_quote": 137736.5179 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 5.43, "high": 5.5, "low": 5.41, "close": 5.48, "volume": 44939.3, "close_time": 1763776799999, "quote_volume": 244869.4319, "trades": 1373, "taker_buy_base": 23271.43, "taker_buy_quote": 126818.9196 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 5.48, "high": 5.48, "low": 5.36, "close": 5.4, "volume": 33590.11, "close_time": 1763780399999, "quote_volume": 181829.5512, "trades": 1057, "taker_buy_base": 17905.94, "taker_buy_quote": 96904.6065 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 5.4, "high": 5.44, "low": 5.36, "close": 5.37, "volume": 29742.43, "close_time": 1763783999999, "quote_volume": 160316.6011, "trades": 980, "taker_buy_base": 12284.45, "taker_buy_quote": 66261.7158 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 5.37, "high": 5.37, "low": 5.24, "close": 5.32, "volume": 52666.9, "close_time": 1763787599999, "quote_volume": 278336.6245, "trades": 1712, "taker_buy_base": 26532.27, "taker_buy_quote": 140418.5252 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 5.32, "high": 5.34, "low": 5.21, "close": 5.25, "volume": 50396.98, "close_time": 1763791199999, "quote_volume": 265130.8845, "trades": 1612, "taker_buy_base": 25469.61, "taker_buy_quote": 134134.0422 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 5.26, "high": 5.34, "low": 5.19, "close": 5.31, "volume": 65078.24, "close_time": 1763794799999, "quote_volume": 343982.3162, "trades": 2137, "taker_buy_base": 24685.87, "taker_buy_quote": 130480.297 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 5.32, "high": 5.35, "low": 5.27, "close": 5.32, "volume": 74764.73, "close_time": 1763798399999, "quote_volume": 398219.1783, "trades": 1468, "taker_buy_base": 44458.39, "taker_buy_quote": 237182.5464 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 5.31, "high": 5.32, "low": 5.2, "close": 5.21, "volume": 57744.2, "close_time": 1763801999999, "quote_volume": 302518.2731, "trades": 1867, "taker_buy_base": 23434.43, "taker_buy_quote": 122815.4709 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 5.22, "high": 5.34, "low": 5.21, "close": 5.31, "volume": 50068.32, "close_time": 1763805599999, "quote_volume": 264539.578, "trades": 1846, "taker_buy_base": 27673.88, "taker_buy_quote": 146341.5116 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 5.31, "high": 5.36, "low": 5.26, "close": 5.3, "volume": 34488.51, "close_time": 1763809199999, "quote_volume": 182640.6459, "trades": 1353, "taker_buy_base": 16826.79, "taker_buy_quote": 89117.2646 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 5.3, "high": 5.39, "low": 5.29, "close": 5.38, "volume": 51905.54, "close_time": 1763812799999, "quote_volume": 278041.044, "trades": 1339, "taker_buy_base": 29631.12, "taker_buy_quote": 158747.107 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 5.37, "high": 5.37, "low": 5.29, "close": 5.33, "volume": 26920.43, "close_time": 1763816399999, "quote_volume": 143406.991, "trades": 996, "taker_buy_base": 14337.3, "taker_buy_quote": 76340.9624 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 5.33, "high": 5.35, "low": 5.28, "close": 5.34, "volume": 41883.03, "close_time": 1763819999999, "quote_volume": 222841.5689, "trades": 1142, "taker_buy_base": 19485.48, "taker_buy_quote": 103681.4338 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 5.34, "high": 5.49, "low": 5.34, "close": 5.43, "volume": 74641.84, "close_time": 1763823599999, "quote_volume": 405844.0221, "trades": 2155, "taker_buy_base": 45452.78, "taker_buy_quote": 247392.4593 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 5.43, "high": 5.45, "low": 5.35, "close": 5.41, "volume": 26168.79, "close_time": 1763827199999, "quote_volume": 141445.7238, "trades": 1099, "taker_buy_base": 10862.6, "taker_buy_quote": 58799.6466 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 5.4, "high": 5.55, "low": 5.4, "close": 5.5, "volume": 41114.42, "close_time": 1763830799999, "quote_volume": 225485.7094, "trades": 1383, "taker_buy_base": 18887.32, "taker_buy_quote": 103580.6419 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 5.51, "high": 5.52, "low": 5.43, "close": 5.44, "volume": 21075.65, "close_time": 1763834399999, "quote_volume": 115173.0982, "trades": 702, "taker_buy_base": 11403.39, "taker_buy_quote": 62336.267 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 5.44, "high": 5.44, "low": 5.39, "close": 5.42, "volume": 25627.36, "close_time": 1763837999999, "quote_volume": 139008.1315, "trades": 816, "taker_buy_base": 12693.42, "taker_buy_quote": 68863.0553 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 5.42, "high": 5.43, "low": 5.37, "close": 5.39, "volume": 24769.82, "close_time": 1763841599999, "quote_volume": 133844.4032, "trades": 858, "taker_buy_base": 13902.42, "taker_buy_quote": 75190.7458 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 5.39, "high": 5.44, "low": 5.33, "close": 5.35, "volume": 53328.2, "close_time": 1763845199999, "quote_volume": 286451.2865, "trades": 1439, "taker_buy_base": 14603.13, "taker_buy_quote": 78555.7327 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 5.34, "high": 5.39, "low": 5.34, "close": 5.36, "volume": 23410.33, "close_time": 1763848799999, "quote_volume": 125602.0409, "trades": 864, "taker_buy_base": 10920.91, "taker_buy_quote": 58610.7345 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 5.36, "high": 5.48, "low": 5.34, "close": 5.46, "volume": 29381.9, "close_time": 1763852399999, "quote_volume": 158623.8905, "trades": 965, "taker_buy_base": 13040.31, "taker_buy_quote": 70375.1542 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 5.45, "high": 5.46, "low": 5.38, "close": 5.4, "volume": 16590.61, "close_time": 1763855999999, "quote_volume": 89756.3516, "trades": 671, "taker_buy_base": 6918.62, "taker_buy_quote": 37374.1096 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 5.4, "high": 5.43, "low": 5.36, "close": 5.39, "volume": 15072.16, "close_time": 1763859599999, "quote_volume": 81349.8287, "trades": 679, "taker_buy_base": 6558.87, "taker_buy_quote": 35436.4515 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 5.39, "high": 5.5, "low": 5.39, "close": 5.47, "volume": 33507.55, "close_time": 1763863199999, "quote_volume": 182541.7027, "trades": 998, "taker_buy_base": 18687.84, "taker_buy_quote": 101792.5006 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 5.47, "high": 5.51, "low": 5.45, "close": 5.48, "volume": 35592.02, "close_time": 1763866799999, "quote_volume": 195216.7444, "trades": 1274, "taker_buy_base": 12306.91, "taker_buy_quote": 67549.2539 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 5.48, "high": 5.49, "low": 5.43, "close": 5.46, "volume": 16724.92, "close_time": 1763870399999, "quote_volume": 91266.6699, "trades": 539, "taker_buy_base": 8032.4, "taker_buy_quote": 43851.9642 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 5.47, "high": 5.54, "low": 5.46, "close": 5.49, "volume": 37816.9, "close_time": 1763873999999, "quote_volume": 207531.104, "trades": 1062, "taker_buy_base": 22281.78, "taker_buy_quote": 122269.7469 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 5.49, "high": 5.5, "low": 5.46, "close": 5.49, "volume": 21827.23, "close_time": 1763877599999, "quote_volume": 119559.3544, "trades": 680, "taker_buy_base": 9406.27, "taker_buy_quote": 51558.2438 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 5.48, "high": 5.5, "low": 5.4, "close": 5.43, "volume": 22202.53, "close_time": 1763881199999, "quote_volume": 120844.9977, "trades": 609, "taker_buy_base": 11258.51, "taker_buy_quote": 61245.3602 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 5.43, "high": 5.43, "low": 5.37, "close": 5.42, "volume": 32012.17, "close_time": 1763884799999, "quote_volume": 172814.8914, "trades": 640, "taker_buy_base": 11909.84, "taker_buy_quote": 64340.9854 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 5.43, "high": 5.45, "low": 5.41, "close": 5.45, "volume": 27878.13, "close_time": 1763888399999, "quote_volume": 151503.9659, "trades": 599, "taker_buy_base": 14355.02, "taker_buy_quote": 78044.3084 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 5.45, "high": 5.47, "low": 5.43, "close": 5.44, "volume": 18212.6, "close_time": 1763891999999, "quote_volume": 99272.5732, "trades": 540, "taker_buy_base": 10122.82, "taker_buy_quote": 55204.215 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 5.44, "high": 5.46, "low": 5.4, "close": 5.42, "volume": 50022.02, "close_time": 1763895599999, "quote_volume": 271743.2148, "trades": 909, "taker_buy_base": 32519.15, "taker_buy_quote": 176811.2678 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 5.41, "high": 5.44, "low": 5.36, "close": 5.43, "volume": 26920.66, "close_time": 1763899199999, "quote_volume": 145646.2057, "trades": 682, "taker_buy_base": 14117.28, "taker_buy_quote": 76388.0785 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 5.43, "high": 5.51, "low": 5.43, "close": 5.46, "volume": 32918.63, "close_time": 1763902799999, "quote_volume": 180404.132, "trades": 769, "taker_buy_base": 19239.94, "taker_buy_quote": 105451.7642 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 5.46, "high": 5.47, "low": 5.42, "close": 5.47, "volume": 40655.93, "close_time": 1763906399999, "quote_volume": 220941.6642, "trades": 764, "taker_buy_base": 15584.33, "taker_buy_quote": 84753.7761 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 5.47, "high": 5.53, "low": 5.4, "close": 5.41, "volume": 82591.62, "close_time": 1763909999999, "quote_volume": 450589.4991, "trades": 1494, "taker_buy_base": 41383.39, "taker_buy_quote": 225812.7544 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 5.41, "high": 5.51, "low": 5.38, "close": 5.5, "volume": 41290.59, "close_time": 1763913599999, "quote_volume": 224388.3424, "trades": 856, "taker_buy_base": 22039.67, "taker_buy_quote": 120000.9471 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 5.5, "high": 5.53, "low": 5.43, "close": 5.44, "volume": 33384.6, "close_time": 1763917199999, "quote_volume": 183046.5563, "trades": 915, "taker_buy_base": 15559.59, "taker_buy_quote": 85388.7711 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 5.43, "high": 5.44, "low": 5.37, "close": 5.4, "volume": 42095.25, "close_time": 1763920799999, "quote_volume": 227232.0799, "trades": 967, "taker_buy_base": 18959.95, "taker_buy_quote": 102367.8528 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 5.4, "high": 5.45, "low": 5.39, "close": 5.41, "volume": 31994.9, "close_time": 1763924399999, "quote_volume": 173311.017, "trades": 791, "taker_buy_base": 14671.62, "taker_buy_quote": 79527.4319 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 5.42, "high": 5.48, "low": 5.4, "close": 5.45, "volume": 33046.18, "close_time": 1763927999999, "quote_volume": 180133.7515, "trades": 860, "taker_buy_base": 17682.99, "taker_buy_quote": 96451.6654 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 5.44, "high": 5.46, "low": 5.41, "close": 5.42, "volume": 52108.47, "close_time": 1763931599999, "quote_volume": 283525.5638, "trades": 646, "taker_buy_base": 36790.64, "taker_buy_quote": 200289.6635 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 5.42, "high": 5.49, "low": 5.39, "close": 5.47, "volume": 27911.13, "close_time": 1763935199999, "quote_volume": 151565.3544, "trades": 895, "taker_buy_base": 14033.37, "taker_buy_quote": 76280.6112 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 5.47, "high": 5.49, "low": 5.43, "close": 5.43, "volume": 32766.71, "close_time": 1763938799999, "quote_volume": 178565.6293, "trades": 714, "taker_buy_base": 18141.89, "taker_buy_quote": 98906.0114 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 5.45, "high": 5.46, "low": 5.34, "close": 5.36, "volume": 38709.13, "close_time": 1763942399999, "quote_volume": 207851.3206, "trades": 1026, "taker_buy_base": 20361.5, "taker_buy_quote": 109304.0565 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 5.35, "high": 5.38, "low": 5.29, "close": 5.34, "volume": 37314.84, "close_time": 1763945999999, "quote_volume": 198907.7828, "trades": 1042, "taker_buy_base": 20789.78, "taker_buy_quote": 110771.1362 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 5.33, "high": 5.38, "low": 5.3, "close": 5.37, "volume": 47887.16, "close_time": 1763949599999, "quote_volume": 254941.892, "trades": 1219, "taker_buy_base": 19139.12, "taker_buy_quote": 101958.6984 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 5.37, "high": 5.53, "low": 5.36, "close": 5.48, "volume": 69189.35, "close_time": 1763953199999, "quote_volume": 377657.8995, "trades": 1842, "taker_buy_base": 42487.47, "taker_buy_quote": 231749.6296 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 5.47, "high": 5.53, "low": 5.44, "close": 5.49, "volume": 38498.93, "close_time": 1763956799999, "quote_volume": 211370.3818, "trades": 1065, "taker_buy_base": 19895.37, "taker_buy_quote": 109243.3038 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 5.49, "high": 5.52, "low": 5.37, "close": 5.4, "volume": 46462.16, "close_time": 1763960399999, "quote_volume": 252324.1488, "trades": 1251, "taker_buy_base": 21544.59, "taker_buy_quote": 117034.5068 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 5.4, "high": 5.58, "low": 5.4, "close": 5.5, "volume": 83671.87, "close_time": 1763963999999, "quote_volume": 461664.5587, "trades": 2004, "taker_buy_base": 41276.89, "taker_buy_quote": 227695.7541 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 5.5, "high": 5.52, "low": 5.4, "close": 5.47, "volume": 54322.24, "close_time": 1763967599999, "quote_volume": 296425.2144, "trades": 1554, "taker_buy_base": 33070.49, "taker_buy_quote": 180828.2165 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 5.46, "high": 5.51, "low": 5.43, "close": 5.46, "volume": 61911.65, "close_time": 1763971199999, "quote_volume": 338312.9481, "trades": 1904, "taker_buy_base": 41034.59, "taker_buy_quote": 224248.0338 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 5.46, "high": 5.57, "low": 5.44, "close": 5.55, "volume": 161280.22, "close_time": 1763974799999, "quote_volume": 891690.513, "trades": 3507, "taker_buy_base": 115062.42, "taker_buy_quote": 636338.3276 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 5.54, "high": 5.55, "low": 5.4, "close": 5.4, "volume": 44615.72, "close_time": 1763978399999, "quote_volume": 243383.2359, "trades": 1233, "taker_buy_base": 23092.42, "taker_buy_quote": 125927.6015 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 5.41, "high": 5.45, "low": 5.4, "close": 5.44, "volume": 35411.03, "close_time": 1763981999999, "quote_volume": 192481.918, "trades": 781, "taker_buy_base": 19040.15, "taker_buy_quote": 103549.0167 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 5.43, "high": 5.51, "low": 5.41, "close": 5.5, "volume": 56020.69, "close_time": 1763985599999, "quote_volume": 305939.2998, "trades": 1238, "taker_buy_base": 30530.09, "taker_buy_quote": 166797.6109 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 5.5, "high": 5.51, "low": 5.4, "close": 5.42, "volume": 45816.32, "close_time": 1763989199999, "quote_volume": 250416.2528, "trades": 1165, "taker_buy_base": 18536.84, "taker_buy_quote": 101308.0069 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 5.42, "high": 5.55, "low": 5.41, "close": 5.5, "volume": 60503.68, "close_time": 1763992799999, "quote_volume": 333428.8717, "trades": 1454, "taker_buy_base": 35253.72, "taker_buy_quote": 194272.7671 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 5.5, "high": 5.63, "low": 5.46, "close": 5.6, "volume": 128230.01, "close_time": 1763996399999, "quote_volume": 711445.7716, "trades": 3681, "taker_buy_base": 68461.23, "taker_buy_quote": 380317.7778 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 5.61, "high": 5.66, "low": 5.51, "close": 5.58, "volume": 92996.23, "close_time": 1763999999999, "quote_volume": 520061.6946, "trades": 2628, "taker_buy_base": 42799.16, "taker_buy_quote": 239438.2258 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 5.58, "high": 5.66, "low": 5.57, "close": 5.62, "volume": 61891.8, "close_time": 1764003599999, "quote_volume": 348250.5015, "trades": 1899, "taker_buy_base": 31039.52, "taker_buy_quote": 174735.6156 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 5.62, "high": 5.77, "low": 5.61, "close": 5.77, "volume": 120198.67, "close_time": 1764007199999, "quote_volume": 683211.5415, "trades": 2866, "taker_buy_base": 61543.58, "taker_buy_quote": 349653.1921 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 5.77, "high": 5.82, "low": 5.74, "close": 5.79, "volume": 98957.41, "close_time": 1764010799999, "quote_volume": 571663.4944, "trades": 2772, "taker_buy_base": 59456.48, "taker_buy_quote": 343602.1954 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 5.79, "high": 5.85, "low": 5.78, "close": 5.8, "volume": 98598.08, "close_time": 1764014399999, "quote_volume": 573390.9912, "trades": 2454, "taker_buy_base": 58738.9, "taker_buy_quote": 341748.6932 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 5.81, "high": 5.93, "low": 5.81, "close": 5.88, "volume": 84735.34, "close_time": 1764017999999, "quote_volume": 499102.7179, "trades": 1751, "taker_buy_base": 49066.55, "taker_buy_quote": 289038.2265 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 5.88, "high": 5.9, "low": 5.8, "close": 5.8, "volume": 103528.83, "close_time": 1764021599999, "quote_volume": 607066.0573, "trades": 1930, "taker_buy_base": 54654.56, "taker_buy_quote": 320470.3099 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 5.8, "high": 5.86, "low": 5.76, "close": 5.79, "volume": 43343.12, "close_time": 1764025199999, "quote_volume": 251260.9913, "trades": 919, "taker_buy_base": 19087.01, "taker_buy_quote": 110667.5299 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 5.79, "high": 5.8, "low": 5.75, "close": 5.77, "volume": 30316.85, "close_time": 1764028799999, "quote_volume": 175193.9926, "trades": 538, "taker_buy_base": 9950.25, "taker_buy_quote": 57535.9582 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 5.77, "high": 5.78, "low": 5.72, "close": 5.74, "volume": 40066.56, "close_time": 1764032399999, "quote_volume": 230416.2868, "trades": 888, "taker_buy_base": 19990.1, "taker_buy_quote": 115029.8951 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 5.74, "high": 5.79, "low": 5.7, "close": 5.71, "volume": 21087.16, "close_time": 1764035999999, "quote_volume": 121284.5746, "trades": 587, "taker_buy_base": 10629.08, "taker_buy_quote": 61155.6927 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 5.71, "high": 5.72, "low": 5.64, "close": 5.7, "volume": 32962.96, "close_time": 1764039599999, "quote_volume": 187384.1243, "trades": 747, "taker_buy_base": 20692.61, "taker_buy_quote": 117675.5831 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 5.7, "high": 5.73, "low": 5.67, "close": 5.71, "volume": 22882.89, "close_time": 1764043199999, "quote_volume": 130404.2474, "trades": 622, "taker_buy_base": 12439.92, "taker_buy_quote": 70928.3752 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 5.71, "high": 5.77, "low": 5.69, "close": 5.76, "volume": 42961.47, "close_time": 1764046799999, "quote_volume": 246071.2327, "trades": 914, "taker_buy_base": 23350.47, "taker_buy_quote": 133744.5437 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 5.75, "high": 5.79, "low": 5.74, "close": 5.76, "volume": 35207.78, "close_time": 1764050399999, "quote_volume": 203043.9723, "trades": 737, "taker_buy_base": 19285.75, "taker_buy_quote": 111233.0158 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 5.76, "high": 5.76, "low": 5.67, "close": 5.71, "volume": 24474.03, "close_time": 1764053999999, "quote_volume": 139677.3599, "trades": 670, "taker_buy_base": 10423.91, "taker_buy_quote": 59407.3641 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 5.71, "high": 5.72, "low": 5.65, "close": 5.65, "volume": 41169.37, "close_time": 1764057599999, "quote_volume": 234099.3228, "trades": 908, "taker_buy_base": 22600.74, "taker_buy_quote": 128521.9674 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 5.66, "high": 5.7, "low": 5.63, "close": 5.63, "volume": 45246.49, "close_time": 1764061199999, "quote_volume": 256702.1713, "trades": 904, "taker_buy_base": 20207.98, "taker_buy_quote": 114700.5201 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 5.64, "high": 5.69, "low": 5.62, "close": 5.69, "volume": 31829.09, "close_time": 1764064799999, "quote_volume": 179666.5024, "trades": 997, "taker_buy_base": 12367.36, "taker_buy_quote": 69838.7808 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 5.67, "high": 5.71, "low": 5.63, "close": 5.71, "volume": 30912.09, "close_time": 1764068399999, "quote_volume": 175597.5411, "trades": 612, "taker_buy_base": 14371.19, "taker_buy_quote": 81710.8555 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 5.71, "high": 5.71, "low": 5.65, "close": 5.67, "volume": 36404.82, "close_time": 1764071999999, "quote_volume": 206858.7146, "trades": 711, "taker_buy_base": 15490.45, "taker_buy_quote": 88091.3309 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 5.67, "high": 5.72, "low": 5.66, "close": 5.71, "volume": 37006.85, "close_time": 1764075599999, "quote_volume": 210786.4506, "trades": 1074, "taker_buy_base": 21949.18, "taker_buy_quote": 124984.7561 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 5.7, "high": 5.75, "low": 5.66, "close": 5.68, "volume": 45706.79, "close_time": 1764079199999, "quote_volume": 260604.9754, "trades": 1184, "taker_buy_base": 25694.12, "taker_buy_quote": 146568.8649 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 5.68, "high": 5.73, "low": 5.56, "close": 5.65, "volume": 76577.92, "close_time": 1764082799999, "quote_volume": 433081.6323, "trades": 2172, "taker_buy_base": 41700.98, "taker_buy_quote": 235852.5077 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 5.64, "high": 5.74, "low": 5.59, "close": 5.68, "volume": 65463.51, "close_time": 1764086399999, "quote_volume": 369976.9345, "trades": 2499, "taker_buy_base": 35370.0, "taker_buy_quote": 199993.7439 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 5.69, "high": 5.81, "low": 5.67, "close": 5.8, "volume": 68319.46, "close_time": 1764089999999, "quote_volume": 392759.8474, "trades": 2319, "taker_buy_base": 50878.28, "taker_buy_quote": 292363.2836 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 5.8, "high": 5.89, "low": 5.75, "close": 5.86, "volume": 95964.67, "close_time": 1764093599999, "quote_volume": 559278.2239, "trades": 1578, "taker_buy_base": 48671.94, "taker_buy_quote": 283556.2985 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 5.86, "high": 5.93, "low": 5.84, "close": 5.86, "volume": 61159.6, "close_time": 1764097199999, "quote_volume": 359878.0544, "trades": 1368, "taker_buy_base": 26284.31, "taker_buy_quote": 154661.6251 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 5.86, "high": 5.87, "low": 5.74, "close": 5.84, "volume": 81326.64, "close_time": 1764100799999, "quote_volume": 470338.8131, "trades": 1406, "taker_buy_base": 33531.57, "taker_buy_quote": 193877.9084 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 5.84, "high": 5.94, "low": 5.84, "close": 5.92, "volume": 39410.76, "close_time": 1764104399999, "quote_volume": 232275.5075, "trades": 1197, "taker_buy_base": 24406.98, "taker_buy_quote": 143731.7956 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 5.92, "high": 5.97, "low": 5.9, "close": 5.94, "volume": 41281.23, "close_time": 1764107999999, "quote_volume": 245069.0682, "trades": 1198, "taker_buy_base": 19360.32, "taker_buy_quote": 114979.4264 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 5.93, "high": 6.02, "low": 5.87, "close": 6.0, "volume": 38885.73, "close_time": 1764111599999, "quote_volume": 231404.9404, "trades": 1103, "taker_buy_base": 23880.75, "taker_buy_quote": 142212.1064 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 6.0, "high": 6.08, "low": 5.95, "close": 5.96, "volume": 34185.4, "close_time": 1764115199999, "quote_volume": 205439.1334, "trades": 1028, "taker_buy_base": 17959.25, "taker_buy_quote": 107962.7936 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 5.96, "high": 5.98, "low": 5.9, "close": 5.92, "volume": 30405.06, "close_time": 1764118799999, "quote_volume": 180581.7599, "trades": 674, "taker_buy_base": 12839.79, "taker_buy_quote": 76315.4865 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 5.93, "high": 5.98, "low": 5.89, "close": 5.93, "volume": 45965.32, "close_time": 1764122399999, "quote_volume": 272671.9181, "trades": 957, "taker_buy_base": 28048.82, "taker_buy_quote": 166343.8975 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 5.93, "high": 5.94, "low": 5.91, "close": 5.93, "volume": 22328.24, "close_time": 1764125999999, "quote_volume": 132395.2118, "trades": 507, "taker_buy_base": 13067.6, "taker_buy_quote": 77489.1412 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 5.93, "high": 5.94, "low": 5.86, "close": 5.86, "volume": 26767.58, "close_time": 1764129599999, "quote_volume": 158087.8032, "trades": 675, "taker_buy_base": 14551.53, "taker_buy_quote": 86022.5934 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 5.87, "high": 5.88, "low": 5.84, "close": 5.85, "volume": 17604.01, "close_time": 1764133199999, "quote_volume": 103124.0624, "trades": 413, "taker_buy_base": 7292.78, "taker_buy_quote": 42737.3086 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 5.85, "high": 5.92, "low": 5.84, "close": 5.92, "volume": 19339.15, "close_time": 1764136799999, "quote_volume": 113685.1103, "trades": 546, "taker_buy_base": 10976.42, "taker_buy_quote": 64538.0832 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 5.91, "high": 5.96, "low": 5.91, "close": 5.95, "volume": 23656.42, "close_time": 1764140399999, "quote_volume": 140199.6883, "trades": 628, "taker_buy_base": 10229.35, "taker_buy_quote": 60629.1511 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 5.94, "high": 5.96, "low": 5.92, "close": 5.96, "volume": 19562.74, "close_time": 1764143999999, "quote_volume": 116250.634, "trades": 556, "taker_buy_base": 9306.89, "taker_buy_quote": 55325.8785 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 5.96, "high": 5.96, "low": 5.87, "close": 5.88, "volume": 56657.98, "close_time": 1764147599999, "quote_volume": 334876.7273, "trades": 738, "taker_buy_base": 33408.32, "taker_buy_quote": 197465.4626 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 5.88, "high": 5.89, "low": 5.83, "close": 5.86, "volume": 36496.09, "close_time": 1764151199999, "quote_volume": 213772.4584, "trades": 818, "taker_buy_base": 20846.39, "taker_buy_quote": 122069.7455 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 5.86, "high": 5.89, "low": 5.84, "close": 5.88, "volume": 36342.49, "close_time": 1764154799999, "quote_volume": 212863.5053, "trades": 533, "taker_buy_base": 7014.05, "taker_buy_quote": 41156.9994 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 5.87, "high": 5.87, "low": 5.8, "close": 5.82, "volume": 26722.49, "close_time": 1764158399999, "quote_volume": 156102.5406, "trades": 588, "taker_buy_base": 11217.41, "taker_buy_quote": 65484.9442 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 5.82, "high": 5.83, "low": 5.76, "close": 5.78, "volume": 38014.02, "close_time": 1764161999999, "quote_volume": 219826.1099, "trades": 834, "taker_buy_base": 18055.19, "taker_buy_quote": 104440.142 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 5.77, "high": 5.89, "low": 5.77, "close": 5.89, "volume": 42399.36, "close_time": 1764165599999, "quote_volume": 247065.2727, "trades": 876, "taker_buy_base": 22343.67, "taker_buy_quote": 130400.5017 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 5.88, "high": 5.9, "low": 5.79, "close": 5.79, "volume": 49458.58, "close_time": 1764169199999, "quote_volume": 289375.5334, "trades": 1240, "taker_buy_base": 25666.79, "taker_buy_quote": 150188.5972 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 5.79, "high": 5.85, "low": 5.73, "close": 5.78, "volume": 33457.83, "close_time": 1764172799999, "quote_volume": 194255.3611, "trades": 1144, "taker_buy_base": 18786.71, "taker_buy_quote": 109113.5349 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 5.79, "high": 5.86, "low": 5.78, "close": 5.81, "volume": 40121.73, "close_time": 1764176399999, "quote_volume": 233684.7583, "trades": 973, "taker_buy_base": 18245.51, "taker_buy_quote": 106219.7521 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 5.81, "high": 6.07, "low": 5.8, "close": 6.04, "volume": 85100.42, "close_time": 1764179999999, "quote_volume": 505783.3411, "trades": 1923, "taker_buy_base": 48666.76, "taker_buy_quote": 289390.8878 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 6.04, "high": 6.08, "low": 5.97, "close": 6.07, "volume": 132521.4, "close_time": 1764183599999, "quote_volume": 799121.2141, "trades": 2311, "taker_buy_base": 75294.42, "taker_buy_quote": 454224.7993 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 6.07, "high": 6.07, "low": 6.0, "close": 6.02, "volume": 37317.08, "close_time": 1764187199999, "quote_volume": 224699.6747, "trades": 861, "taker_buy_base": 15806.26, "taker_buy_quote": 95226.6563 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.03, "high": 6.03, "low": 5.97, "close": 5.99, "volume": 33609.42, "close_time": 1764190799999, "quote_volume": 201571.1726, "trades": 899, "taker_buy_base": 16151.97, "taker_buy_quote": 96904.8225 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 5.99, "high": 6.07, "low": 5.97, "close": 6.03, "volume": 20670.13, "close_time": 1764194399999, "quote_volume": 124284.791, "trades": 842, "taker_buy_base": 10756.86, "taker_buy_quote": 64673.7623 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 6.03, "high": 6.05, "low": 6.0, "close": 6.03, "volume": 22365.88, "close_time": 1764197999999, "quote_volume": 134721.2686, "trades": 557, "taker_buy_base": 11703.1, "taker_buy_quote": 70497.9418 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 6.03, "high": 6.04, "low": 6.0, "close": 6.02, "volume": 16882.85, "close_time": 1764201599999, "quote_volume": 101643.5305, "trades": 420, "taker_buy_base": 6935.97, "taker_buy_quote": 41745.8255 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.02, "high": 6.05, "low": 5.99, "close": 6.01, "volume": 26139.3, "close_time": 1764205199999, "quote_volume": 157237.2999, "trades": 689, "taker_buy_base": 10392.9, "taker_buy_quote": 62461.1359 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 6.0, "high": 6.06, "low": 5.98, "close": 6.05, "volume": 42593.78, "close_time": 1764208799999, "quote_volume": 256990.1392, "trades": 780, "taker_buy_base": 30958.13, "taker_buy_quote": 186940.3799 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 6.05, "high": 6.07, "low": 5.98, "close": 5.99, "volume": 30631.94, "close_time": 1764212399999, "quote_volume": 184467.9055, "trades": 927, "taker_buy_base": 10855.19, "taker_buy_quote": 65602.2859 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 6.0, "high": 6.01, "low": 5.91, "close": 5.94, "volume": 74359.42, "close_time": 1764215999999, "quote_volume": 442756.7078, "trades": 1600, "taker_buy_base": 25839.87, "taker_buy_quote": 153977.6841 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 5.95, "high": 6.03, "low": 5.95, "close": 5.97, "volume": 66961.92, "close_time": 1764219599999, "quote_volume": 401232.7667, "trades": 1012, "taker_buy_base": 55854.17, "taker_buy_quote": 334737.8332 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 5.97, "high": 5.99, "low": 5.95, "close": 5.98, "volume": 20751.27, "close_time": 1764223199999, "quote_volume": 123884.6219, "trades": 606, "taker_buy_base": 12411.42, "taker_buy_quote": 74133.8168 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 5.99, "high": 6.04, "low": 5.98, "close": 6.03, "volume": 23508.91, "close_time": 1764226799999, "quote_volume": 141405.604, "trades": 681, "taker_buy_base": 13373.06, "taker_buy_quote": 80447.7734 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 6.03, "high": 6.03, "low": 5.99, "close": 6.01, "volume": 40593.16, "close_time": 1764230399999, "quote_volume": 243848.76, "trades": 895, "taker_buy_base": 17813.16, "taker_buy_quote": 107059.073 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.01, "high": 6.03, "low": 5.96, "close": 6.01, "volume": 38153.38, "close_time": 1764233999999, "quote_volume": 228575.5898, "trades": 1696, "taker_buy_base": 26636.28, "taker_buy_quote": 159588.3896 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 6.02, "high": 6.1, "low": 5.99, "close": 6.04, "volume": 48042.02, "close_time": 1764237599999, "quote_volume": 290744.7452, "trades": 2210, "taker_buy_base": 34218.93, "taker_buy_quote": 207025.2827 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 6.04, "high": 6.05, "low": 6.0, "close": 6.03, "volume": 21031.38, "close_time": 1764241199999, "quote_volume": 126962.4525, "trades": 617, "taker_buy_base": 11515.36, "taker_buy_quote": 69534.7659 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 6.03, "high": 6.09, "low": 6.03, "close": 6.08, "volume": 36215.61, "close_time": 1764244799999, "quote_volume": 219813.8865, "trades": 717, "taker_buy_base": 25661.67, "taker_buy_quote": 155747.0408 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.07, "high": 6.1, "low": 6.01, "close": 6.02, "volume": 22937.56, "close_time": 1764248399999, "quote_volume": 138905.2588, "trades": 756, "taker_buy_base": 8468.97, "taker_buy_quote": 51339.1583 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 6.03, "high": 6.07, "low": 5.99, "close": 6.0, "volume": 98804.31, "close_time": 1764251999999, "quote_volume": 596535.0993, "trades": 1574, "taker_buy_base": 55896.22, "taker_buy_quote": 337774.868 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 6.0, "high": 6.01, "low": 5.94, "close": 6.01, "volume": 88801.5, "close_time": 1764255599999, "quote_volume": 529891.7507, "trades": 1628, "taker_buy_base": 30841.12, "taker_buy_quote": 184114.54 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 6.01, "high": 6.05, "low": 5.98, "close": 6.04, "volume": 14209.27, "close_time": 1764259199999, "quote_volume": 85478.9783, "trades": 863, "taker_buy_base": 7079.56, "taker_buy_quote": 42588.04 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.04, "high": 6.13, "low": 6.01, "close": 6.11, "volume": 39371.31, "close_time": 1764262799999, "quote_volume": 239263.7068, "trades": 2038, "taker_buy_base": 27831.66, "taker_buy_quote": 169121.7266 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 6.1, "high": 6.17, "low": 6.1, "close": 6.13, "volume": 88165.04, "close_time": 1764266399999, "quote_volume": 541011.5146, "trades": 2082, "taker_buy_base": 65021.56, "taker_buy_quote": 399156.7793 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 6.12, "high": 6.19, "low": 6.11, "close": 6.18, "volume": 28310.39, "close_time": 1764269999999, "quote_volume": 174008.137, "trades": 1243, "taker_buy_base": 19218.01, "taker_buy_quote": 118088.1782 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 6.18, "high": 6.31, "low": 6.17, "close": 6.24, "volume": 223667.81, "close_time": 1764273599999, "quote_volume": 1395651.3818, "trades": 3674, "taker_buy_base": 135505.93, "taker_buy_quote": 845609.0835 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.25, "high": 6.31, "low": 6.23, "close": 6.27, "volume": 37928.61, "close_time": 1764277199999, "quote_volume": 238117.4471, "trades": 1072, "taker_buy_base": 26632.03, "taker_buy_quote": 167232.9976 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 6.27, "high": 6.3, "low": 6.23, "close": 6.25, "volume": 26485.76, "close_time": 1764280799999, "quote_volume": 165813.0884, "trades": 851, "taker_buy_base": 12695.59, "taker_buy_quote": 79540.9419 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 6.24, "high": 6.25, "low": 6.17, "close": 6.19, "volume": 60936.91, "close_time": 1764284399999, "quote_volume": 378155.0798, "trades": 1065, "taker_buy_base": 15445.52, "taker_buy_quote": 95990.7936 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 6.18, "high": 6.21, "low": 6.15, "close": 6.17, "volume": 37287.8, "close_time": 1764287999999, "quote_volume": 230274.9159, "trades": 769, "taker_buy_base": 20712.72, "taker_buy_quote": 127965.6494 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.18, "high": 6.2, "low": 6.12, "close": 6.13, "volume": 52787.82, "close_time": 1764291599999, "quote_volume": 325317.457, "trades": 1078, "taker_buy_base": 26207.85, "taker_buy_quote": 161543.092 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 6.12, "high": 6.13, "low": 6.06, "close": 6.07, "volume": 45023.79, "close_time": 1764295199999, "quote_volume": 274367.7795, "trades": 950, "taker_buy_base": 15213.92, "taker_buy_quote": 92693.5758 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 6.06, "high": 6.11, "low": 6.06, "close": 6.11, "volume": 36808.67, "close_time": 1764298799999, "quote_volume": 223752.2654, "trades": 1011, "taker_buy_base": 17931.89, "taker_buy_quote": 108975.9494 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 6.11, "high": 6.12, "low": 6.07, "close": 6.11, "volume": 45118.29, "close_time": 1764302399999, "quote_volume": 274972.5416, "trades": 695, "taker_buy_base": 22724.43, "taker_buy_quote": 138546.0531 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.12, "high": 6.15, "low": 6.09, "close": 6.09, "volume": 25666.08, "close_time": 1764305999999, "quote_volume": 157008.6271, "trades": 593, "taker_buy_base": 12334.81, "taker_buy_quote": 75452.5109 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 6.09, "high": 6.11, "low": 6.07, "close": 6.09, "volume": 32806.25, "close_time": 1764309599999, "quote_volume": 199792.8753, "trades": 656, "taker_buy_base": 15964.1, "taker_buy_quote": 97292.701 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 6.09, "high": 6.1, "low": 6.04, "close": 6.06, "volume": 27924.48, "close_time": 1764313199999, "quote_volume": 169369.7737, "trades": 691, "taker_buy_base": 10102.91, "taker_buy_quote": 61258.2417 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 6.06, "high": 6.15, "low": 6.05, "close": 6.11, "volume": 44443.3, "close_time": 1764316799999, "quote_volume": 270992.6531, "trades": 1046, "taker_buy_base": 24179.66, "taker_buy_quote": 147471.426 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.12, "high": 6.32, "low": 6.11, "close": 6.3, "volume": 105629.16, "close_time": 1764320399999, "quote_volume": 658801.2024, "trades": 2407, "taker_buy_base": 59465.68, "taker_buy_quote": 370789.6284 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 6.31, "high": 6.32, "low": 6.21, "close": 6.22, "volume": 29604.68, "close_time": 1764323999999, "quote_volume": 186096.0932, "trades": 1098, "taker_buy_base": 17618.89, "taker_buy_quote": 110803.0925 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 6.23, "high": 6.27, "low": 6.2, "close": 6.26, "volume": 57807.51, "close_time": 1764327599999, "quote_volume": 360478.9661, "trades": 1042, "taker_buy_base": 41369.78, "taker_buy_quote": 257994.4072 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 6.26, "high": 6.26, "low": 6.15, "close": 6.16, "volume": 49286.14, "close_time": 1764331199999, "quote_volume": 304574.1436, "trades": 1229, "taker_buy_base": 16826.32, "taker_buy_quote": 104207.5782 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.16, "high": 6.18, "low": 6.15, "close": 6.17, "volume": 17545.76, "close_time": 1764334799999, "quote_volume": 108159.3281, "trades": 628, "taker_buy_base": 8659.62, "taker_buy_quote": 53394.2448 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 6.16, "high": 6.29, "low": 6.14, "close": 6.26, "volume": 81241.05, "close_time": 1764338399999, "quote_volume": 505204.6972, "trades": 1607, "taker_buy_base": 35725.5, "taker_buy_quote": 222263.7863 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 6.25, "high": 6.3, "low": 6.22, "close": 6.29, "volume": 37929.44, "close_time": 1764341999999, "quote_volume": 237076.8732, "trades": 1110, "taker_buy_base": 16835.09, "taker_buy_quote": 105249.4775 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 6.29, "high": 6.34, "low": 6.24, "close": 6.29, "volume": 73810.11, "close_time": 1764345599999, "quote_volume": 465087.2125, "trades": 1508, "taker_buy_base": 41032.14, "taker_buy_quote": 258692.083 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.28, "high": 6.29, "low": 6.09, "close": 6.1, "volume": 110445.41, "close_time": 1764349199999, "quote_volume": 684186.4674, "trades": 1969, "taker_buy_base": 53529.92, "taker_buy_quote": 332135.0103 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 6.1, "high": 6.1, "low": 5.98, "close": 6.0, "volume": 124833.8, "close_time": 1764352799999, "quote_volume": 752139.0197, "trades": 2745, "taker_buy_base": 47973.12, "taker_buy_quote": 289368.2536 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 6.0, "high": 6.03, "low": 5.94, "close": 6.01, "volume": 58499.06, "close_time": 1764356399999, "quote_volume": 350208.7898, "trades": 1538, "taker_buy_base": 26876.4, "taker_buy_quote": 161123.8946 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 6.01, "high": 6.12, "low": 6.0, "close": 6.1, "volume": 28791.39, "close_time": 1764359999999, "quote_volume": 174649.1632, "trades": 742, "taker_buy_base": 17373.23, "taker_buy_quote": 105367.8516 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.1, "high": 6.1, "low": 6.04, "close": 6.07, "volume": 25435.65, "close_time": 1764363599999, "quote_volume": 154381.8818, "trades": 848, "taker_buy_base": 10577.69, "taker_buy_quote": 64151.7579 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 6.07, "high": 6.07, "low": 6.01, "close": 6.01, "volume": 12461.13, "close_time": 1764367199999, "quote_volume": 75371.6327, "trades": 440, "taker_buy_base": 5347.64, "taker_buy_quote": 32355.5134 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 6.01, "high": 6.07, "low": 5.97, "close": 6.06, "volume": 50002.42, "close_time": 1764370799999, "quote_volume": 300165.8155, "trades": 1015, "taker_buy_base": 16372.21, "taker_buy_quote": 98384.1026 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 6.06, "high": 6.07, "low": 5.98, "close": 5.98, "volume": 11922.56, "close_time": 1764374399999, "quote_volume": 71882.7452, "trades": 563, "taker_buy_base": 5754.23, "taker_buy_quote": 34675.7233 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 5.98, "high": 6.0, "low": 5.95, "close": 5.99, "volume": 12187.83, "close_time": 1764377999999, "quote_volume": 72850.2641, "trades": 612, "taker_buy_base": 5191.98, "taker_buy_quote": 31060.6565 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 6.0, "high": 6.06, "low": 6.0, "close": 6.03, "volume": 11853.72, "close_time": 1764381599999, "quote_volume": 71450.6456, "trades": 651, "taker_buy_base": 6223.67, "taker_buy_quote": 37525.6095 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 6.03, "high": 6.04, "low": 5.98, "close": 6.0, "volume": 14601.53, "close_time": 1764385199999, "quote_volume": 87644.7618, "trades": 724, "taker_buy_base": 7752.36, "taker_buy_quote": 46542.7407 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 6.01, "high": 6.03, "low": 5.98, "close": 5.99, "volume": 9084.1, "close_time": 1764388799999, "quote_volume": 54483.0995, "trades": 412, "taker_buy_base": 4165.37, "taker_buy_quote": 25016.1194 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 5.98, "high": 6.02, "low": 5.97, "close": 6.01, "volume": 15946.27, "close_time": 1764392399999, "quote_volume": 95449.437, "trades": 583, "taker_buy_base": 7844.63, "taker_buy_quote": 46979.2161 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 6.02, "high": 6.02, "low": 5.96, "close": 5.97, "volume": 12620.25, "close_time": 1764395999999, "quote_volume": 75626.478, "trades": 626, "taker_buy_base": 5602.42, "taker_buy_quote": 33565.3744 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 5.96, "high": 5.99, "low": 5.91, "close": 5.96, "volume": 23599.36, "close_time": 1764399599999, "quote_volume": 140458.0092, "trades": 1081, "taker_buy_base": 10657.18, "taker_buy_quote": 63462.2115 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 5.96, "high": 6.01, "low": 5.95, "close": 6.0, "volume": 15339.61, "close_time": 1764403199999, "quote_volume": 91718.2038, "trades": 701, "taker_buy_base": 7398.96, "taker_buy_quote": 44255.8789 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 5.99, "high": 6.04, "low": 5.96, "close": 5.97, "volume": 23619.23, "close_time": 1764406799999, "quote_volume": 141673.541, "trades": 899, "taker_buy_base": 14398.71, "taker_buy_quote": 86414.855 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 5.97, "high": 6.01, "low": 5.96, "close": 6.0, "volume": 29915.85, "close_time": 1764410399999, "quote_volume": 178917.7907, "trades": 679, "taker_buy_base": 17794.08, "taker_buy_quote": 106483.0918 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 6.0, "high": 6.03, "low": 5.97, "close": 6.02, "volume": 19383.51, "close_time": 1764413999999, "quote_volume": 116392.5797, "trades": 863, "taker_buy_base": 10227.48, "taker_buy_quote": 61440.6662 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 6.02, "high": 6.09, "low": 6.0, "close": 6.07, "volume": 22201.01, "close_time": 1764417599999, "quote_volume": 134331.0586, "trades": 945, "taker_buy_base": 14934.65, "taker_buy_quote": 90379.6913 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.08, "high": 6.08, "low": 5.98, "close": 5.98, "volume": 23284.26, "close_time": 1764421199999, "quote_volume": 139771.9347, "trades": 810, "taker_buy_base": 9096.8, "taker_buy_quote": 54651.4767 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 5.97, "high": 5.99, "low": 5.96, "close": 5.98, "volume": 8818.59, "close_time": 1764424799999, "quote_volume": 52669.051, "trades": 460, "taker_buy_base": 2923.4, "taker_buy_quote": 17464.2323 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 5.98, "high": 5.99, "low": 5.93, "close": 5.94, "volume": 5223.72, "close_time": 1764428399999, "quote_volume": 31146.0102, "trades": 365, "taker_buy_base": 2566.86, "taker_buy_quote": 15310.4834 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 5.94, "high": 5.99, "low": 5.94, "close": 5.98, "volume": 37570.56, "close_time": 1764431999999, "quote_volume": 224521.9494, "trades": 1025, "taker_buy_base": 23558.06, "taker_buy_quote": 140821.0332 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 5.98, "high": 5.99, "low": 5.92, "close": 5.95, "volume": 23526.7, "close_time": 1764435599999, "quote_volume": 139871.2288, "trades": 771, "taker_buy_base": 6516.5, "taker_buy_quote": 38782.1686 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 5.95, "high": 5.96, "low": 5.88, "close": 5.9, "volume": 53283.2, "close_time": 1764439199999, "quote_volume": 314640.115, "trades": 1468, "taker_buy_base": 17239.13, "taker_buy_quote": 101891.8908 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 5.9, "high": 5.94, "low": 5.87, "close": 5.92, "volume": 40549.81, "close_time": 1764442799999, "quote_volume": 239338.936, "trades": 1367, "taker_buy_base": 23926.18, "taker_buy_quote": 141304.1143 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 5.92, "high": 5.95, "low": 5.89, "close": 5.91, "volume": 14792.82, "close_time": 1764446399999, "quote_volume": 87609.489, "trades": 540, "taker_buy_base": 7988.84, "taker_buy_quote": 47346.9152 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 5.91, "high": 5.96, "low": 5.89, "close": 5.95, "volume": 13780.53, "close_time": 1764449999999, "quote_volume": 81460.1273, "trades": 629, "taker_buy_base": 7508.57, "taker_buy_quote": 44402.2221 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 5.96, "high": 5.97, "low": 5.92, "close": 5.94, "volume": 13220.18, "close_time": 1764453599999, "quote_volume": 78600.2957, "trades": 467, "taker_buy_base": 5400.89, "taker_buy_quote": 32134.3581 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 5.94, "high": 5.94, "low": 5.89, "close": 5.9, "volume": 12803.84, "close_time": 1764457199999, "quote_volume": 75726.1154, "trades": 421, "taker_buy_base": 5163.56, "taker_buy_quote": 30576.9236 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 5.9, "high": 5.97, "low": 5.89, "close": 5.95, "volume": 25220.29, "close_time": 1764460799999, "quote_volume": 149762.2821, "trades": 459, "taker_buy_base": 11364.51, "taker_buy_quote": 67496.4397 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 5.95, "high": 5.98, "low": 5.94, "close": 5.96, "volume": 16461.35, "close_time": 1764464399999, "quote_volume": 98137.9247, "trades": 506, "taker_buy_base": 11687.64, "taker_buy_quote": 69683.601 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 5.96, "high": 5.99, "low": 5.94, "close": 5.95, "volume": 11126.7, "close_time": 1764467999999, "quote_volume": 66215.3155, "trades": 461, "taker_buy_base": 5341.67, "taker_buy_quote": 31796.2116 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 5.94, "high": 5.98, "low": 5.91, "close": 5.91, "volume": 15971.15, "close_time": 1764471599999, "quote_volume": 94916.5024, "trades": 545, "taker_buy_base": 4300.44, "taker_buy_quote": 25569.2598 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 5.91, "high": 5.95, "low": 5.87, "close": 5.94, "volume": 21541.07, "close_time": 1764475199999, "quote_volume": 127047.9382, "trades": 831, "taker_buy_base": 14643.74, "taker_buy_quote": 86346.8835 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 5.94, "high": 5.97, "low": 5.91, "close": 5.91, "volume": 15488.76, "close_time": 1764478799999, "quote_volume": 91825.8757, "trades": 584, "taker_buy_base": 5018.87, "taker_buy_quote": 29853.3073 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 5.91, "high": 5.91, "low": 5.85, "close": 5.87, "volume": 35249.86, "close_time": 1764482399999, "quote_volume": 206995.0108, "trades": 858, "taker_buy_base": 12023.77, "taker_buy_quote": 70583.1729 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 5.88, "high": 5.92, "low": 5.85, "close": 5.87, "volume": 29131.42, "close_time": 1764485999999, "quote_volume": 171317.1972, "trades": 720, "taker_buy_base": 9050.67, "taker_buy_quote": 53309.0519 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 5.87, "high": 5.91, "low": 5.85, "close": 5.9, "volume": 21925.46, "close_time": 1764489599999, "quote_volume": 128859.3799, "trades": 695, "taker_buy_base": 10804.53, "taker_buy_quote": 63517.6062 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 5.9, "high": 5.93, "low": 5.88, "close": 5.9, "volume": 10508.47, "close_time": 1764493199999, "quote_volume": 62043.1048, "trades": 632, "taker_buy_base": 5372.15, "taker_buy_quote": 31712.6985 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 5.9, "high": 5.92, "low": 5.88, "close": 5.91, "volume": 18041.3, "close_time": 1764496799999, "quote_volume": 106457.0218, "trades": 692, "taker_buy_base": 8137.06, "taker_buy_quote": 48023.3261 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 5.91, "high": 5.92, "low": 5.86, "close": 5.87, "volume": 9505.95, "close_time": 1764500399999, "quote_volume": 55970.9035, "trades": 544, "taker_buy_base": 4547.69, "taker_buy_quote": 26785.2501 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 5.86, "high": 5.9, "low": 5.85, "close": 5.85, "volume": 19242.71, "close_time": 1764503999999, "quote_volume": 112900.0169, "trades": 641, "taker_buy_base": 10221.38, "taker_buy_quote": 60001.4436 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 5.86, "high": 5.94, "low": 5.83, "close": 5.92, "volume": 22958.72, "close_time": 1764507599999, "quote_volume": 135105.6298, "trades": 918, "taker_buy_base": 12469.85, "taker_buy_quote": 73509.0108 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 5.92, "high": 6.0, "low": 5.92, "close": 5.97, "volume": 27305.76, "close_time": 1764511199999, "quote_volume": 162923.3235, "trades": 1142, "taker_buy_base": 16975.43, "taker_buy_quote": 101326.8768 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 5.97, "high": 5.98, "low": 5.88, "close": 5.91, "volume": 24899.14, "close_time": 1764514799999, "quote_volume": 147864.7832, "trades": 785, "taker_buy_base": 11385.1, "taker_buy_quote": 67651.378 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 5.9, "high": 5.91, "low": 5.84, "close": 5.86, "volume": 17402.0, "close_time": 1764518399999, "quote_volume": 102111.6468, "trades": 873, "taker_buy_base": 11053.0, "taker_buy_quote": 64861.5642 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 5.87, "high": 5.96, "low": 5.86, "close": 5.94, "volume": 26088.01, "close_time": 1764521999999, "quote_volume": 154308.452, "trades": 1109, "taker_buy_base": 13067.68, "taker_buy_quote": 77257.6807 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 5.94, "high": 5.94, "low": 5.88, "close": 5.92, "volume": 30325.85, "close_time": 1764525599999, "quote_volume": 179121.5207, "trades": 817, "taker_buy_base": 20576.62, "taker_buy_quote": 121565.6523 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 5.92, "high": 5.92, "low": 5.89, "close": 5.91, "volume": 11909.55, "close_time": 1764529199999, "quote_volume": 70343.0277, "trades": 620, "taker_buy_base": 6859.55, "taker_buy_quote": 40525.4036 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 5.91, "high": 5.92, "low": 5.86, "close": 5.88, "volume": 12301.73, "close_time": 1764532799999, "quote_volume": 72423.1916, "trades": 594, "taker_buy_base": 6562.76, "taker_buy_quote": 38648.8237 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 5.87, "high": 5.92, "low": 5.85, "close": 5.86, "volume": 11455.49, "close_time": 1764536399999, "quote_volume": 67349.5153, "trades": 685, "taker_buy_base": 4780.62, "taker_buy_quote": 28105.0622 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 5.86, "high": 5.87, "low": 5.82, "close": 5.84, "volume": 19862.48, "close_time": 1764539999999, "quote_volume": 116177.0549, "trades": 811, "taker_buy_base": 9156.27, "taker_buy_quote": 53612.9802 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 5.85, "high": 5.89, "low": 5.83, "close": 5.87, "volume": 11891.22, "close_time": 1764543599999, "quote_volume": 69705.296, "trades": 664, "taker_buy_base": 5716.22, "taker_buy_quote": 33505.612 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 5.87, "high": 5.88, "low": 5.72, "close": 5.73, "volume": 38558.39, "close_time": 1764547199999, "quote_volume": 222844.8509, "trades": 1335, "taker_buy_base": 13696.06, "taker_buy_quote": 79319.9932 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 5.73, "high": 5.74, "low": 5.28, "close": 5.3, "volume": 383006.34, "close_time": 1764550799999, "quote_volume": 2105588.4733, "trades": 8556, "taker_buy_base": 133783.16, "taker_buy_quote": 736287.6218 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 5.3, "high": 5.38, "low": 5.28, "close": 5.31, "volume": 62204.06, "close_time": 1764554399999, "quote_volume": 331257.0612, "trades": 2348, "taker_buy_base": 32231.73, "taker_buy_quote": 171788.3456 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 5.31, "high": 5.36, "low": 5.3, "close": 5.34, "volume": 54194.04, "close_time": 1764557999999, "quote_volume": 288907.2618, "trades": 1665, "taker_buy_base": 34676.31, "taker_buy_quote": 184991.2869 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 5.33, "high": 5.33, "low": 5.23, "close": 5.24, "volume": 65982.51, "close_time": 1764561599999, "quote_volume": 348711.4003, "trades": 1711, "taker_buy_base": 27093.33, "taker_buy_quote": 143419.878 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.23, "high": 5.25, "low": 5.17, "close": 5.2, "volume": 49581.21, "close_time": 1764565199999, "quote_volume": 258058.0648, "trades": 1465, "taker_buy_base": 24489.89, "taker_buy_quote": 127387.4816 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 5.2, "high": 5.25, "low": 5.19, "close": 5.2, "volume": 33903.52, "close_time": 1764568799999, "quote_volume": 176945.8021, "trades": 1028, "taker_buy_base": 16475.88, "taker_buy_quote": 85980.7105 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 5.21, "high": 5.23, "low": 5.18, "close": 5.18, "volume": 44982.66, "close_time": 1764572399999, "quote_volume": 234011.3093, "trades": 1090, "taker_buy_base": 26885.44, "taker_buy_quote": 139879.5786 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 5.18, "high": 5.25, "low": 5.17, "close": 5.24, "volume": 27992.92, "close_time": 1764575999999, "quote_volume": 145724.4533, "trades": 1108, "taker_buy_base": 16826.94, "taker_buy_quote": 87665.7795 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.24, "high": 5.27, "low": 5.22, "close": 5.25, "volume": 34474.95, "close_time": 1764579599999, "quote_volume": 180929.109, "trades": 863, "taker_buy_base": 15493.99, "taker_buy_quote": 81306.8771 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 5.25, "high": 5.28, "low": 5.23, "close": 5.24, "volume": 22121.55, "close_time": 1764583199999, "quote_volume": 116237.6332, "trades": 1034, "taker_buy_base": 12684.26, "taker_buy_quote": 66651.9539 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 5.24, "high": 5.28, "low": 5.22, "close": 5.23, "volume": 57488.92, "close_time": 1764586799999, "quote_volume": 301974.4374, "trades": 699, "taker_buy_base": 11148.74, "taker_buy_quote": 58673.123 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 5.23, "high": 5.23, "low": 5.14, "close": 5.16, "volume": 30478.47, "close_time": 1764590399999, "quote_volume": 157769.2539, "trades": 1014, "taker_buy_base": 11135.41, "taker_buy_quote": 57742.6892 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.17, "high": 5.18, "low": 5.06, "close": 5.15, "volume": 90506.72, "close_time": 1764593999999, "quote_volume": 463952.3313, "trades": 2202, "taker_buy_base": 36254.72, "taker_buy_quote": 185945.7901 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 5.15, "high": 5.19, "low": 5.11, "close": 5.14, "volume": 47484.16, "close_time": 1764597599999, "quote_volume": 244122.213, "trades": 1539, "taker_buy_base": 25366.74, "taker_buy_quote": 130484.2991 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 5.14, "high": 5.23, "low": 5.12, "close": 5.17, "volume": 48948.52, "close_time": 1764601199999, "quote_volume": 253196.9656, "trades": 1989, "taker_buy_base": 27633.55, "taker_buy_quote": 143078.8607 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 5.17, "high": 5.17, "low": 5.02, "close": 5.11, "volume": 139156.13, "close_time": 1764604799999, "quote_volume": 709384.1111, "trades": 3128, "taker_buy_base": 74119.18, "taker_buy_quote": 378059.2576 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.12, "high": 5.12, "low": 5.03, "close": 5.03, "volume": 56480.42, "close_time": 1764608399999, "quote_volume": 286431.6512, "trades": 2084, "taker_buy_base": 25372.71, "taker_buy_quote": 128745.3029 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 5.03, "high": 5.08, "low": 5.02, "close": 5.04, "volume": 53048.25, "close_time": 1764611999999, "quote_volume": 267900.1159, "trades": 1545, "taker_buy_base": 26287.73, "taker_buy_quote": 132820.0736 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 5.04, "high": 5.11, "low": 5.04, "close": 5.1, "volume": 57303.24, "close_time": 1764615599999, "quote_volume": 291120.3948, "trades": 1458, "taker_buy_base": 28822.41, "taker_buy_quote": 146485.4665 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 5.11, "high": 5.12, "low": 5.06, "close": 5.11, "volume": 19458.8, "close_time": 1764619199999, "quote_volume": 98945.7, "trades": 932, "taker_buy_base": 8081.18, "taker_buy_quote": 41151.8742 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.11, "high": 5.21, "low": 5.11, "close": 5.17, "volume": 39928.54, "close_time": 1764622799999, "quote_volume": 206601.4679, "trades": 1302, "taker_buy_base": 23084.48, "taker_buy_quote": 119453.7755 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 5.17, "high": 5.25, "low": 5.16, "close": 5.22, "volume": 40611.28, "close_time": 1764626399999, "quote_volume": 211194.8485, "trades": 1328, "taker_buy_base": 22942.13, "taker_buy_quote": 119396.5724 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 5.22, "high": 5.27, "low": 5.22, "close": 5.25, "volume": 19298.92, "close_time": 1764629999999, "quote_volume": 101306.3176, "trades": 810, "taker_buy_base": 10502.19, "taker_buy_quote": 55115.454 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 5.24, "high": 5.27, "low": 5.21, "close": 5.21, "volume": 15708.46, "close_time": 1764633599999, "quote_volume": 82155.1258, "trades": 427, "taker_buy_base": 6118.91, "taker_buy_quote": 32042.9552 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.22, "high": 5.26, "low": 5.21, "close": 5.23, "volume": 25976.89, "close_time": 1764637199999, "quote_volume": 135855.7666, "trades": 919, "taker_buy_base": 14630.5, "taker_buy_quote": 76558.6941 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 5.22, "high": 5.31, "low": 5.21, "close": 5.23, "volume": 29240.39, "close_time": 1764640799999, "quote_volume": 153517.1262, "trades": 1084, "taker_buy_base": 12627.97, "taker_buy_quote": 66413.4428 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 5.22, "high": 5.25, "low": 5.2, "close": 5.2, "volume": 18189.12, "close_time": 1764644399999, "quote_volume": 95077.0695, "trades": 538, "taker_buy_base": 7135.34, "taker_buy_quote": 37331.3173 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 5.21, "high": 5.24, "low": 5.16, "close": 5.23, "volume": 27548.63, "close_time": 1764647999999, "quote_volume": 143452.4722, "trades": 795, "taker_buy_base": 13876.77, "taker_buy_quote": 72248.8383 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.23, "high": 5.26, "low": 5.23, "close": 5.24, "volume": 27419.53, "close_time": 1764651599999, "quote_volume": 143954.994, "trades": 705, "taker_buy_base": 15283.31, "taker_buy_quote": 80257.1556 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 5.24, "high": 5.27, "low": 5.23, "close": 5.25, "volume": 20729.94, "close_time": 1764655199999, "quote_volume": 108817.1581, "trades": 588, "taker_buy_base": 10522.07, "taker_buy_quote": 55252.9748 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 5.25, "high": 5.29, "low": 5.22, "close": 5.29, "volume": 30311.51, "close_time": 1764658799999, "quote_volume": 159069.0627, "trades": 622, "taker_buy_base": 11034.71, "taker_buy_quote": 57956.0692 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 5.29, "high": 5.32, "low": 5.27, "close": 5.31, "volume": 28752.59, "close_time": 1764662399999, "quote_volume": 152230.5188, "trades": 925, "taker_buy_base": 15632.15, "taker_buy_quote": 82765.0948 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.31, "high": 5.31, "low": 5.2, "close": 5.22, "volume": 51867.45, "close_time": 1764665999999, "quote_volume": 272113.1818, "trades": 1342, "taker_buy_base": 23552.05, "taker_buy_quote": 123599.4355 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 5.23, "high": 5.27, "low": 5.23, "close": 5.24, "volume": 31507.23, "close_time": 1764669599999, "quote_volume": 165345.6442, "trades": 848, "taker_buy_base": 16766.29, "taker_buy_quote": 88004.0138 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 5.24, "high": 5.3, "low": 5.22, "close": 5.29, "volume": 33709.33, "close_time": 1764673199999, "quote_volume": 177505.9886, "trades": 864, "taker_buy_base": 20734.95, "taker_buy_quote": 109242.0825 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 5.29, "high": 5.31, "low": 5.27, "close": 5.29, "volume": 35634.6, "close_time": 1764676799999, "quote_volume": 188412.5025, "trades": 1024, "taker_buy_base": 18822.63, "taker_buy_quote": 99549.8907 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.29, "high": 5.32, "low": 5.27, "close": 5.29, "volume": 37129.22, "close_time": 1764680399999, "quote_volume": 196471.3931, "trades": 759, "taker_buy_base": 15607.03, "taker_buy_quote": 82647.4598 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 5.3, "high": 5.39, "low": 5.27, "close": 5.37, "volume": 48314.96, "close_time": 1764683999999, "quote_volume": 258422.3011, "trades": 1197, "taker_buy_base": 25033.56, "taker_buy_quote": 133923.3899 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 5.36, "high": 5.55, "low": 5.36, "close": 5.54, "volume": 154162.2, "close_time": 1764687599999, "quote_volume": 839742.2091, "trades": 2699, "taker_buy_base": 98410.33, "taker_buy_quote": 534951.065 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 5.54, "high": 5.84, "low": 5.54, "close": 5.83, "volume": 195133.07, "close_time": 1764691199999, "quote_volume": 1111061.0311, "trades": 4546, "taker_buy_base": 88184.77, "taker_buy_quote": 502156.0945 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 5.82, "high": 5.86, "low": 5.73, "close": 5.79, "volume": 138307.61, "close_time": 1764694799999, "quote_volume": 800269.6526, "trades": 3437, "taker_buy_base": 74359.23, "taker_buy_quote": 430502.8136 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 5.78, "high": 5.89, "low": 5.77, "close": 5.82, "volume": 85901.76, "close_time": 1764698399999, "quote_volume": 500238.7216, "trades": 2994, "taker_buy_base": 55072.76, "taker_buy_quote": 320636.213 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 5.82, "high": 5.89, "low": 5.81, "close": 5.86, "volume": 50045.92, "close_time": 1764701999999, "quote_volume": 292982.4206, "trades": 2155, "taker_buy_base": 28318.22, "taker_buy_quote": 165866.1128 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 5.86, "high": 5.9, "low": 5.8, "close": 5.8, "volume": 57921.07, "close_time": 1764705599999, "quote_volume": 338941.1839, "trades": 1843, "taker_buy_base": 28461.44, "taker_buy_quote": 166720.0213 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 5.81, "high": 5.81, "low": 5.71, "close": 5.77, "volume": 74527.18, "close_time": 1764709199999, "quote_volume": 429340.5173, "trades": 2169, "taker_buy_base": 31558.22, "taker_buy_quote": 182002.1261 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 5.76, "high": 5.8, "low": 5.75, "close": 5.8, "volume": 39791.27, "close_time": 1764712799999, "quote_volume": 229717.7095, "trades": 1313, "taker_buy_base": 18457.47, "taker_buy_quote": 106534.5964 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 5.79, "high": 5.89, "low": 5.78, "close": 5.88, "volume": 59840.96, "close_time": 1764716399999, "quote_volume": 349495.8075, "trades": 1548, "taker_buy_base": 34348.45, "taker_buy_quote": 200586.2177 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 5.89, "high": 5.9, "low": 5.81, "close": 5.83, "volume": 20994.32, "close_time": 1764719999999, "quote_volume": 122931.0554, "trades": 784, "taker_buy_base": 9716.87, "taker_buy_quote": 56905.2711 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.83, "high": 5.89, "low": 5.81, "close": 5.83, "volume": 33240.01, "close_time": 1764723599999, "quote_volume": 194256.3152, "trades": 1479, "taker_buy_base": 15913.01, "taker_buy_quote": 93047.0992 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 5.83, "high": 5.86, "low": 5.81, "close": 5.84, "volume": 13344.89, "close_time": 1764727199999, "quote_volume": 77896.507, "trades": 781, "taker_buy_base": 7184.49, "taker_buy_quote": 41940.0097 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 5.84, "high": 5.9, "low": 5.83, "close": 5.86, "volume": 62130.9, "close_time": 1764730799999, "quote_volume": 365125.2405, "trades": 1844, "taker_buy_base": 34223.19, "taker_buy_quote": 201227.4416 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 5.86, "high": 5.9, "low": 5.84, "close": 5.84, "volume": 18225.29, "close_time": 1764734399999, "quote_volume": 106895.1429, "trades": 749, "taker_buy_base": 8979.92, "taker_buy_quote": 52664.9789 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 5.84, "high": 5.92, "low": 5.83, "close": 5.9, "volume": 40750.62, "close_time": 1764737999999, "quote_volume": 239362.1339, "trades": 1231, "taker_buy_base": 20445.06, "taker_buy_quote": 120349.9024 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 5.91, "high": 5.95, "low": 5.89, "close": 5.91, "volume": 20083.63, "close_time": 1764741599999, "quote_volume": 118729.1863, "trades": 791, "taker_buy_base": 10055.95, "taker_buy_quote": 59472.0138 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 5.91, "high": 5.95, "low": 5.85, "close": 5.87, "volume": 46322.05, "close_time": 1764745199999, "quote_volume": 273097.1114, "trades": 1038, "taker_buy_base": 26730.26, "taker_buy_quote": 157634.3857 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 5.87, "high": 5.89, "low": 5.84, "close": 5.87, "volume": 40398.09, "close_time": 1764748799999, "quote_volume": 236801.6965, "trades": 896, "taker_buy_base": 18997.36, "taker_buy_quote": 111376.9592 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 5.87, "high": 5.93, "low": 5.87, "close": 5.91, "volume": 25028.2, "close_time": 1764752399999, "quote_volume": 147499.0161, "trades": 789, "taker_buy_base": 18042.8, "taker_buy_quote": 106313.77 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 5.92, "high": 5.93, "low": 5.86, "close": 5.91, "volume": 17460.69, "close_time": 1764755999999, "quote_volume": 102971.5356, "trades": 818, "taker_buy_base": 8479.73, "taker_buy_quote": 50025.1546 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 5.9, "high": 5.93, "low": 5.84, "close": 5.84, "volume": 21654.28, "close_time": 1764759599999, "quote_volume": 127503.7976, "trades": 588, "taker_buy_base": 7926.25, "taker_buy_quote": 46779.6123 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 5.85, "high": 5.89, "low": 5.84, "close": 5.87, "volume": 33736.11, "close_time": 1764763199999, "quote_volume": 197540.0655, "trades": 695, "taker_buy_base": 14690.63, "taker_buy_quote": 86073.9009 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 5.88, "high": 5.89, "low": 5.81, "close": 5.84, "volume": 33716.76, "close_time": 1764766799999, "quote_volume": 197079.4158, "trades": 864, "taker_buy_base": 15049.93, "taker_buy_quote": 87952.1134 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 5.84, "high": 5.86, "low": 5.83, "close": 5.85, "volume": 28485.66, "close_time": 1764770399999, "quote_volume": 166431.5726, "trades": 739, "taker_buy_base": 14529.22, "taker_buy_quote": 84916.3181 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 5.85, "high": 5.93, "low": 5.7, "close": 5.81, "volume": 150005.06, "close_time": 1764773999999, "quote_volume": 871398.0296, "trades": 3725, "taker_buy_base": 64599.81, "taker_buy_quote": 374983.0569 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 5.81, "high": 5.91, "low": 5.8, "close": 5.89, "volume": 64911.49, "close_time": 1764777599999, "quote_volume": 379807.8667, "trades": 1798, "taker_buy_base": 36227.39, "taker_buy_quote": 212093.5899 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 5.89, "high": 5.93, "low": 5.83, "close": 5.89, "volume": 43039.55, "close_time": 1764781199999, "quote_volume": 253059.6823, "trades": 1202, "taker_buy_base": 18321.01, "taker_buy_quote": 107785.7886 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 5.89, "high": 6.0, "low": 5.88, "close": 5.98, "volume": 59338.96, "close_time": 1764784799999, "quote_volume": 353080.9781, "trades": 1618, "taker_buy_base": 36021.01, "taker_buy_quote": 214452.4802 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 5.98, "high": 6.01, "low": 5.93, "close": 5.95, "volume": 38606.26, "close_time": 1764788399999, "quote_volume": 230611.258, "trades": 1176, "taker_buy_base": 16881.28, "taker_buy_quote": 100998.3156 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 5.94, "high": 5.96, "low": 5.91, "close": 5.95, "volume": 19914.88, "close_time": 1764791999999, "quote_volume": 118243.7099, "trades": 640, "taker_buy_base": 10404.0, "taker_buy_quote": 61797.3088 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 5.96, "high": 6.0, "low": 5.93, "close": 5.96, "volume": 31406.82, "close_time": 1764795599999, "quote_volume": 187081.72, "trades": 944, "taker_buy_base": 17895.49, "taker_buy_quote": 106668.4181 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 5.95, "high": 6.04, "low": 5.95, "close": 6.03, "volume": 50262.74, "close_time": 1764799199999, "quote_volume": 301568.4996, "trades": 996, "taker_buy_base": 27225.14, "taker_buy_quote": 163318.3765 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 6.03, "high": 6.05, "low": 5.98, "close": 6.05, "volume": 46928.58, "close_time": 1764802799999, "quote_volume": 282428.5617, "trades": 1290, "taker_buy_base": 21031.17, "taker_buy_quote": 126563.6344 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 6.05, "high": 6.09, "low": 5.98, "close": 6.0, "volume": 29215.98, "close_time": 1764806399999, "quote_volume": 176203.8954, "trades": 1154, "taker_buy_base": 17601.87, "taker_buy_quote": 106150.7716 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.0, "high": 6.02, "low": 5.95, "close": 6.0, "volume": 26589.82, "close_time": 1764809999999, "quote_volume": 159560.9459, "trades": 855, "taker_buy_base": 10937.65, "taker_buy_quote": 65646.229 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 6.0, "high": 6.08, "low": 5.98, "close": 5.99, "volume": 28994.84, "close_time": 1764813599999, "quote_volume": 174842.532, "trades": 1227, "taker_buy_base": 13112.57, "taker_buy_quote": 79104.5435 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 5.98, "high": 6.05, "low": 5.97, "close": 6.04, "volume": 34103.9, "close_time": 1764817199999, "quote_volume": 205118.3405, "trades": 1144, "taker_buy_base": 21800.15, "taker_buy_quote": 131109.8916 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 6.03, "high": 6.05, "low": 5.97, "close": 5.99, "volume": 21444.13, "close_time": 1764820799999, "quote_volume": 128773.3568, "trades": 727, "taker_buy_base": 7886.84, "taker_buy_quote": 47441.4545 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 5.98, "high": 6.0, "low": 5.95, "close": 5.99, "volume": 23821.71, "close_time": 1764824399999, "quote_volume": 142329.6601, "trades": 698, "taker_buy_base": 6240.42, "taker_buy_quote": 37291.9606 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 5.99, "high": 6.01, "low": 5.95, "close": 6.01, "volume": 22593.5, "close_time": 1764827999999, "quote_volume": 135102.4992, "trades": 861, "taker_buy_base": 13913.04, "taker_buy_quote": 83213.7982 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 6.01, "high": 6.06, "low": 5.98, "close": 6.03, "volume": 30180.63, "close_time": 1764831599999, "quote_volume": 181583.8031, "trades": 1154, "taker_buy_base": 14607.6, "taker_buy_quote": 87948.0273 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 6.03, "high": 6.04, "low": 5.98, "close": 6.03, "volume": 28524.52, "close_time": 1764835199999, "quote_volume": 171390.409, "trades": 889, "taker_buy_base": 14241.77, "taker_buy_quote": 85584.4593 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.02, "high": 6.04, "low": 5.98, "close": 6.01, "volume": 14615.1, "close_time": 1764838799999, "quote_volume": 87830.3833, "trades": 724, "taker_buy_base": 6498.09, "taker_buy_quote": 39066.4457 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 6.02, "high": 6.1, "low": 6.02, "close": 6.08, "volume": 30213.16, "close_time": 1764842399999, "quote_volume": 183232.7272, "trades": 933, "taker_buy_base": 19121.21, "taker_buy_quote": 116006.588 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 6.09, "high": 6.1, "low": 6.03, "close": 6.03, "volume": 19378.15, "close_time": 1764845999999, "quote_volume": 117720.3888, "trades": 737, "taker_buy_base": 10285.27, "taker_buy_quote": 62508.2433 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 6.03, "high": 6.03, "low": 5.98, "close": 6.0, "volume": 23842.95, "close_time": 1764849599999, "quote_volume": 143154.4327, "trades": 834, "taker_buy_base": 9747.32, "taker_buy_quote": 58529.6116 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.0, "high": 6.02, "low": 5.95, "close": 5.98, "volume": 22332.8, "close_time": 1764853199999, "quote_volume": 133564.4475, "trades": 753, "taker_buy_base": 9012.28, "taker_buy_quote": 53886.8172 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 5.99, "high": 6.01, "low": 5.93, "close": 5.95, "volume": 30588.72, "close_time": 1764856799999, "quote_volume": 182706.7544, "trades": 1103, "taker_buy_base": 12328.67, "taker_buy_quote": 73606.9954 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 5.95, "high": 5.99, "low": 5.9, "close": 5.91, "volume": 36813.95, "close_time": 1764860399999, "quote_volume": 218974.0898, "trades": 1437, "taker_buy_base": 15360.25, "taker_buy_quote": 91431.842 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 5.91, "high": 6.04, "low": 5.91, "close": 6.03, "volume": 61597.21, "close_time": 1764863999999, "quote_volume": 368285.7011, "trades": 1721, "taker_buy_base": 26323.47, "taker_buy_quote": 157490.3657 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.03, "high": 6.04, "low": 5.92, "close": 5.94, "volume": 47144.51, "close_time": 1764867599999, "quote_volume": 281641.5135, "trades": 1616, "taker_buy_base": 24333.19, "taker_buy_quote": 145311.1836 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 5.94, "high": 5.95, "low": 5.86, "close": 5.91, "volume": 35885.38, "close_time": 1764871199999, "quote_volume": 211570.3894, "trades": 1091, "taker_buy_base": 10802.66, "taker_buy_quote": 63802.0799 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 5.91, "high": 5.93, "low": 5.87, "close": 5.89, "volume": 25224.45, "close_time": 1764874799999, "quote_volume": 148867.246, "trades": 1077, "taker_buy_base": 14138.67, "taker_buy_quote": 83447.308 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 5.89, "high": 5.89, "low": 5.74, "close": 5.88, "volume": 54057.11, "close_time": 1764878399999, "quote_volume": 314820.5604, "trades": 2356, "taker_buy_base": 27136.5, "taker_buy_quote": 158205.5484 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.88, "high": 5.89, "low": 5.8, "close": 5.84, "volume": 92547.0, "close_time": 1764881999999, "quote_volume": 539351.0504, "trades": 3253, "taker_buy_base": 18132.29, "taker_buy_quote": 105858.1767 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 5.84, "high": 5.86, "low": 5.79, "close": 5.79, "volume": 32803.07, "close_time": 1764885599999, "quote_volume": 190953.0999, "trades": 1091, "taker_buy_base": 14924.49, "taker_buy_quote": 86932.7741 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 5.79, "high": 5.85, "low": 5.79, "close": 5.83, "volume": 16495.28, "close_time": 1764889199999, "quote_volume": 96074.9937, "trades": 677, "taker_buy_base": 10682.21, "taker_buy_quote": 62234.7637 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 5.83, "high": 5.83, "low": 5.78, "close": 5.78, "volume": 17221.26, "close_time": 1764892799999, "quote_volume": 99862.7886, "trades": 603, "taker_buy_base": 5985.15, "taker_buy_quote": 34771.5615 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.78, "high": 5.84, "low": 5.77, "close": 5.8, "volume": 19378.88, "close_time": 1764896399999, "quote_volume": 112528.9897, "trades": 836, "taker_buy_base": 9795.82, "taker_buy_quote": 56894.8435 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 5.8, "high": 5.84, "low": 5.79, "close": 5.82, "volume": 18338.19, "close_time": 1764899999999, "quote_volume": 106703.8659, "trades": 810, "taker_buy_base": 10888.86, "taker_buy_quote": 63366.1394 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 5.81, "high": 5.87, "low": 5.8, "close": 5.83, "volume": 18348.04, "close_time": 1764903599999, "quote_volume": 107054.4219, "trades": 901, "taker_buy_base": 9105.66, "taker_buy_quote": 53144.3749 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 5.83, "high": 5.84, "low": 5.78, "close": 5.79, "volume": 15205.77, "close_time": 1764907199999, "quote_volume": 88295.1946, "trades": 674, "taker_buy_base": 5982.29, "taker_buy_quote": 34762.7469 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.79, "high": 5.81, "low": 5.74, "close": 5.77, "volume": 22422.45, "close_time": 1764910799999, "quote_volume": 129489.1375, "trades": 915, "taker_buy_base": 10154.24, "taker_buy_quote": 58666.6715 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 5.76, "high": 5.78, "low": 5.74, "close": 5.76, "volume": 11021.44, "close_time": 1764914399999, "quote_volume": 63443.7124, "trades": 529, "taker_buy_base": 5182.1, "taker_buy_quote": 29840.3314 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 5.77, "high": 5.8, "low": 5.77, "close": 5.79, "volume": 23387.77, "close_time": 1764917999999, "quote_volume": 135278.0714, "trades": 592, "taker_buy_base": 10414.16, "taker_buy_quote": 60279.407 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 5.79, "high": 5.83, "low": 5.79, "close": 5.82, "volume": 24370.56, "close_time": 1764921599999, "quote_volume": 141612.2164, "trades": 719, "taker_buy_base": 14842.24, "taker_buy_quote": 86242.2641 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.81, "high": 5.82, "low": 5.77, "close": 5.79, "volume": 19549.47, "close_time": 1764925199999, "quote_volume": 113374.7025, "trades": 565, "taker_buy_base": 11266.98, "taker_buy_quote": 65357.0362 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 5.79, "high": 5.8, "low": 5.7, "close": 5.71, "volume": 35459.54, "close_time": 1764928799999, "quote_volume": 203305.0118, "trades": 1078, "taker_buy_base": 12950.48, "taker_buy_quote": 74201.8905 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 5.71, "high": 5.77, "low": 5.7, "close": 5.74, "volume": 18797.5, "close_time": 1764932399999, "quote_volume": 107901.1799, "trades": 680, "taker_buy_base": 10681.7, "taker_buy_quote": 61327.1868 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 5.73, "high": 5.75, "low": 5.67, "close": 5.7, "volume": 19903.04, "close_time": 1764935999999, "quote_volume": 113688.5145, "trades": 716, "taker_buy_base": 10399.69, "taker_buy_quote": 59382.9854 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.69, "high": 5.7, "low": 5.66, "close": 5.69, "volume": 39028.21, "close_time": 1764939599999, "quote_volume": 221983.7121, "trades": 867, "taker_buy_base": 17780.45, "taker_buy_quote": 101178.4255 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 5.68, "high": 5.73, "low": 5.63, "close": 5.65, "volume": 54583.92, "close_time": 1764943199999, "quote_volume": 309600.651, "trades": 1629, "taker_buy_base": 26103.32, "taker_buy_quote": 148094.3977 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 5.65, "high": 5.7, "low": 5.63, "close": 5.63, "volume": 57346.77, "close_time": 1764946799999, "quote_volume": 324597.3911, "trades": 1873, "taker_buy_base": 29619.82, "taker_buy_quote": 167683.2343 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 5.64, "high": 5.79, "low": 5.64, "close": 5.67, "volume": 97548.78, "close_time": 1764950399999, "quote_volume": 558531.654, "trades": 3702, "taker_buy_base": 53258.09, "taker_buy_quote": 305064.3383 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.67, "high": 5.68, "low": 5.41, "close": 5.47, "volume": 107541.15, "close_time": 1764953999999, "quote_volume": 593544.3822, "trades": 3785, "taker_buy_base": 49483.67, "taker_buy_quote": 272750.8365 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 5.47, "high": 5.5, "low": 5.43, "close": 5.47, "volume": 42526.42, "close_time": 1764957599999, "quote_volume": 232504.335, "trades": 2519, "taker_buy_base": 24354.81, "taker_buy_quote": 133251.2666 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 5.46, "high": 5.52, "low": 5.38, "close": 5.38, "volume": 35128.55, "close_time": 1764961199999, "quote_volume": 191469.9409, "trades": 1767, "taker_buy_base": 17293.45, "taker_buy_quote": 94313.3783 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 5.38, "high": 5.48, "low": 5.35, "close": 5.45, "volume": 42744.6, "close_time": 1764964799999, "quote_volume": 231522.0381, "trades": 1463, "taker_buy_base": 18352.97, "taker_buy_quote": 99551.9288 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.45, "high": 5.53, "low": 5.44, "close": 5.45, "volume": 48638.38, "close_time": 1764968399999, "quote_volume": 266550.5929, "trades": 1471, "taker_buy_base": 24811.89, "taker_buy_quote": 135923.2352 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 5.45, "high": 5.51, "low": 5.45, "close": 5.49, "volume": 31057.66, "close_time": 1764971999999, "quote_volume": 170348.0523, "trades": 1147, "taker_buy_base": 15758.74, "taker_buy_quote": 86399.0474 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 5.49, "high": 5.54, "low": 5.46, "close": 5.51, "volume": 20748.99, "close_time": 1764975599999, "quote_volume": 114101.24, "trades": 790, "taker_buy_base": 9895.34, "taker_buy_quote": 54432.9453 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 5.51, "high": 5.52, "low": 5.47, "close": 5.49, "volume": 8292.11, "close_time": 1764979199999, "quote_volume": 45567.4635, "trades": 358, "taker_buy_base": 3174.41, "taker_buy_quote": 17435.2569 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.49, "high": 5.54, "low": 5.48, "close": 5.52, "volume": 10649.19, "close_time": 1764982799999, "quote_volume": 58680.913, "trades": 382, "taker_buy_base": 5307.74, "taker_buy_quote": 29242.9694 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 5.52, "high": 5.54, "low": 5.49, "close": 5.49, "volume": 11900.02, "close_time": 1764986399999, "quote_volume": 65635.4314, "trades": 459, "taker_buy_base": 7553.35, "taker_buy_quote": 41681.6039 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 5.49, "high": 5.51, "low": 5.47, "close": 5.5, "volume": 8994.82, "close_time": 1764989999999, "quote_volume": 49367.3707, "trades": 340, "taker_buy_base": 3396.82, "taker_buy_quote": 18651.2477 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 5.51, "high": 5.56, "low": 5.5, "close": 5.53, "volume": 8882.07, "close_time": 1764993599999, "quote_volume": 49153.2314, "trades": 353, "taker_buy_base": 4750.26, "taker_buy_quote": 26301.093 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.53, "high": 5.53, "low": 5.48, "close": 5.49, "volume": 7488.63, "close_time": 1764997199999, "quote_volume": 41208.4344, "trades": 368, "taker_buy_base": 3605.12, "taker_buy_quote": 19841.71 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 5.49, "high": 5.5, "low": 5.48, "close": 5.48, "volume": 16933.63, "close_time": 1765000799999, "quote_volume": 92923.6383, "trades": 497, "taker_buy_base": 4897.22, "taker_buy_quote": 26883.4176 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 5.48, "high": 5.51, "low": 5.47, "close": 5.48, "volume": 9615.85, "close_time": 1765004399999, "quote_volume": 52778.9104, "trades": 483, "taker_buy_base": 3977.32, "taker_buy_quote": 21840.3728 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 5.48, "high": 5.5, "low": 5.44, "close": 5.47, "volume": 12526.0, "close_time": 1765007999999, "quote_volume": 68551.9199, "trades": 368, "taker_buy_base": 4694.98, "taker_buy_quote": 25722.6216 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.47, "high": 5.48, "low": 5.43, "close": 5.43, "volume": 21970.55, "close_time": 1765011599999, "quote_volume": 119639.4174, "trades": 785, "taker_buy_base": 9155.17, "taker_buy_quote": 49889.0337 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 5.43, "high": 5.49, "low": 5.43, "close": 5.47, "volume": 21706.08, "close_time": 1765015199999, "quote_volume": 118628.5672, "trades": 524, "taker_buy_base": 13019.42, "taker_buy_quote": 71157.1968 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 5.47, "high": 5.48, "low": 5.43, "close": 5.43, "volume": 24305.78, "close_time": 1765018799999, "quote_volume": 132476.574, "trades": 594, "taker_buy_base": 10530.86, "taker_buy_quote": 57418.4893 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 5.43, "high": 5.46, "low": 5.42, "close": 5.44, "volume": 19427.0, "close_time": 1765022399999, "quote_volume": 105742.9401, "trades": 628, "taker_buy_base": 9967.71, "taker_buy_quote": 54293.4989 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.45, "high": 5.46, "low": 5.43, "close": 5.43, "volume": 18104.28, "close_time": 1765025999999, "quote_volume": 98622.1228, "trades": 562, "taker_buy_base": 9996.14, "taker_buy_quote": 54473.8795 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 5.43, "high": 5.47, "low": 5.42, "close": 5.45, "volume": 23702.22, "close_time": 1765029599999, "quote_volume": 129032.4507, "trades": 603, "taker_buy_base": 14108.07, "taker_buy_quote": 76825.8739 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 5.45, "high": 5.53, "low": 5.44, "close": 5.51, "volume": 43166.76, "close_time": 1765033199999, "quote_volume": 237130.2952, "trades": 1147, "taker_buy_base": 20848.37, "taker_buy_quote": 114528.5348 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 5.51, "high": 5.51, "low": 5.46, "close": 5.49, "volume": 25510.82, "close_time": 1765036799999, "quote_volume": 139838.4598, "trades": 888, "taker_buy_base": 12830.2, "taker_buy_quote": 70304.2534 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.49, "high": 5.56, "low": 5.48, "close": 5.53, "volume": 43299.02, "close_time": 1765040399999, "quote_volume": 238960.3672, "trades": 949, "taker_buy_base": 21261.25, "taker_buy_quote": 117365.5576 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 5.54, "high": 5.59, "low": 5.52, "close": 5.58, "volume": 23662.87, "close_time": 1765043999999, "quote_volume": 131440.5089, "trades": 927, "taker_buy_base": 14663.39, "taker_buy_quote": 81506.2835 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 5.59, "high": 5.64, "low": 5.56, "close": 5.57, "volume": 53335.65, "close_time": 1765047599999, "quote_volume": 298634.2905, "trades": 1266, "taker_buy_base": 31139.66, "taker_buy_quote": 174457.4604 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 5.57, "high": 5.58, "low": 5.51, "close": 5.53, "volume": 36983.77, "close_time": 1765051199999, "quote_volume": 204742.0256, "trades": 845, "taker_buy_base": 17481.04, "taker_buy_quote": 96739.8846 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.54, "high": 5.56, "low": 5.53, "close": 5.54, "volume": 20499.26, "close_time": 1765054799999, "quote_volume": 113624.9414, "trades": 379, "taker_buy_base": 11456.93, "taker_buy_quote": 63518.487 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 5.54, "high": 5.61, "low": 5.53, "close": 5.57, "volume": 35689.32, "close_time": 1765058399999, "quote_volume": 199066.466, "trades": 1060, "taker_buy_base": 15567.09, "taker_buy_quote": 86715.4027 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 5.57, "high": 5.58, "low": 5.52, "close": 5.52, "volume": 19977.13, "close_time": 1765061999999, "quote_volume": 110921.3236, "trades": 384, "taker_buy_base": 9776.94, "taker_buy_quote": 54296.0912 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 5.53, "high": 5.54, "low": 5.5, "close": 5.53, "volume": 14773.18, "close_time": 1765065599999, "quote_volume": 81487.4519, "trades": 371, "taker_buy_base": 5152.83, "taker_buy_quote": 28442.5897 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.54, "high": 5.59, "low": 5.53, "close": 5.57, "volume": 16304.98, "close_time": 1765069199999, "quote_volume": 90481.2463, "trades": 527, "taker_buy_base": 8002.9, "taker_buy_quote": 44415.4181 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 5.57, "high": 5.57, "low": 5.53, "close": 5.53, "volume": 23378.15, "close_time": 1765072799999, "quote_volume": 129807.4827, "trades": 640, "taker_buy_base": 13103.56, "taker_buy_quote": 72777.3324 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 5.52, "high": 5.56, "low": 5.52, "close": 5.56, "volume": 15082.78, "close_time": 1765076399999, "quote_volume": 83575.7471, "trades": 451, "taker_buy_base": 7816.48, "taker_buy_quote": 43328.9568 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 5.55, "high": 5.56, "low": 5.53, "close": 5.55, "volume": 14097.51, "close_time": 1765079999999, "quote_volume": 78199.5369, "trades": 485, "taker_buy_base": 8319.06, "taker_buy_quote": 46154.1777 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.55, "high": 5.56, "low": 5.51, "close": 5.51, "volume": 15667.53, "close_time": 1765083599999, "quote_volume": 86799.6077, "trades": 366, "taker_buy_base": 6618.72, "taker_buy_quote": 36670.1533 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 5.52, "high": 5.57, "low": 5.51, "close": 5.55, "volume": 10528.54, "close_time": 1765087199999, "quote_volume": 58280.8838, "trades": 263, "taker_buy_base": 4182.63, "taker_buy_quote": 23162.9049 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 5.55, "high": 5.58, "low": 5.55, "close": 5.57, "volume": 8321.86, "close_time": 1765090799999, "quote_volume": 46332.6764, "trades": 358, "taker_buy_base": 4046.1, "taker_buy_quote": 22524.6979 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 5.57, "high": 5.57, "low": 5.51, "close": 5.52, "volume": 14323.33, "close_time": 1765094399999, "quote_volume": 79323.3891, "trades": 484, "taker_buy_base": 7881.78, "taker_buy_quote": 43680.097 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.52, "high": 5.55, "low": 5.5, "close": 5.51, "volume": 24026.9, "close_time": 1765097999999, "quote_volume": 132797.9509, "trades": 595, "taker_buy_base": 7537.53, "taker_buy_quote": 41678.8189 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 5.51, "high": 5.53, "low": 5.46, "close": 5.48, "volume": 22522.32, "close_time": 1765101599999, "quote_volume": 123542.0724, "trades": 739, "taker_buy_base": 7836.71, "taker_buy_quote": 43048.9371 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 5.47, "high": 5.51, "low": 5.46, "close": 5.49, "volume": 26979.13, "close_time": 1765105199999, "quote_volume": 147927.5457, "trades": 807, "taker_buy_base": 14159.38, "taker_buy_quote": 77641.7164 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 5.48, "high": 5.51, "low": 5.45, "close": 5.46, "volume": 25268.66, "close_time": 1765108799999, "quote_volume": 138586.3081, "trades": 692, "taker_buy_base": 6909.95, "taker_buy_quote": 37929.5756 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.45, "high": 5.49, "low": 5.43, "close": 5.46, "volume": 31163.15, "close_time": 1765112399999, "quote_volume": 170113.3822, "trades": 863, "taker_buy_base": 12779.43, "taker_buy_quote": 69785.7202 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 5.47, "high": 5.48, "low": 5.41, "close": 5.42, "volume": 33176.88, "close_time": 1765115999999, "quote_volume": 180449.4467, "trades": 906, "taker_buy_base": 12547.29, "taker_buy_quote": 68270.1589 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 5.42, "high": 5.43, "low": 5.27, "close": 5.3, "volume": 83638.35, "close_time": 1765119599999, "quote_volume": 445579.0714, "trades": 2854, "taker_buy_base": 43416.83, "taker_buy_quote": 231277.7939 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 5.3, "high": 5.49, "low": 5.3, "close": 5.46, "volume": 63597.78, "close_time": 1765123199999, "quote_volume": 343378.7894, "trades": 2265, "taker_buy_base": 37025.66, "taker_buy_quote": 200269.7179 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.46, "high": 5.46, "low": 5.39, "close": 5.44, "volume": 31984.44, "close_time": 1765126799999, "quote_volume": 173490.9283, "trades": 1360, "taker_buy_base": 14340.39, "taker_buy_quote": 77812.957 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 5.44, "high": 5.64, "low": 5.4, "close": 5.62, "volume": 97334.7, "close_time": 1765130399999, "quote_volume": 539732.2624, "trades": 2995, "taker_buy_base": 47660.29, "taker_buy_quote": 264413.5809 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 5.62, "high": 5.66, "low": 5.61, "close": 5.62, "volume": 35623.04, "close_time": 1765133999999, "quote_volume": 200876.6279, "trades": 1408, "taker_buy_base": 20002.75, "taker_buy_quote": 112866.2619 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 5.63, "high": 5.64, "low": 5.58, "close": 5.63, "volume": 25094.13, "close_time": 1765137599999, "quote_volume": 140607.1614, "trades": 701, "taker_buy_base": 9353.44, "taker_buy_quote": 52440.7394 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.64, "high": 5.67, "low": 5.62, "close": 5.66, "volume": 24207.37, "close_time": 1765141199999, "quote_volume": 136762.2238, "trades": 638, "taker_buy_base": 13853.58, "taker_buy_quote": 78272.9714 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 5.66, "high": 5.66, "low": 5.46, "close": 5.5, "volume": 37478.95, "close_time": 1765144799999, "quote_volume": 208979.2448, "trades": 1175, "taker_buy_base": 16880.06, "taker_buy_quote": 94053.7669 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 5.5, "high": 5.51, "low": 5.36, "close": 5.42, "volume": 71665.57, "close_time": 1765148399999, "quote_volume": 388874.5996, "trades": 2966, "taker_buy_base": 40196.59, "taker_buy_quote": 218107.5797 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 5.43, "high": 5.44, "low": 5.39, "close": 5.43, "volume": 25404.51, "close_time": 1765151999999, "quote_volume": 137679.343, "trades": 834, "taker_buy_base": 13150.16, "taker_buy_quote": 71316.7586 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.43, "high": 5.49, "low": 5.41, "close": 5.44, "volume": 23344.73, "close_time": 1765155599999, "quote_volume": 127130.6075, "trades": 1556, "taker_buy_base": 13871.54, "taker_buy_quote": 75540.4483 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 5.43, "high": 5.61, "low": 5.43, "close": 5.51, "volume": 35139.69, "close_time": 1765159199999, "quote_volume": 194078.1314, "trades": 1725, "taker_buy_base": 18264.89, "taker_buy_quote": 100919.0705 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 5.51, "high": 5.56, "low": 5.49, "close": 5.56, "volume": 21362.8, "close_time": 1765162799999, "quote_volume": 117707.5623, "trades": 840, "taker_buy_base": 8975.97, "taker_buy_quote": 49497.7674 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 5.56, "high": 5.6, "low": 5.55, "close": 5.57, "volume": 22304.85, "close_time": 1765166399999, "quote_volume": 124334.8572, "trades": 924, "taker_buy_base": 11309.69, "taker_buy_quote": 63074.0609 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.57, "high": 5.66, "low": 5.57, "close": 5.63, "volume": 31399.22, "close_time": 1765169999999, "quote_volume": 176511.4725, "trades": 1077, "taker_buy_base": 15122.07, "taker_buy_quote": 85026.6327 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 5.63, "high": 5.68, "low": 5.61, "close": 5.65, "volume": 18389.6, "close_time": 1765173599999, "quote_volume": 103764.0401, "trades": 757, "taker_buy_base": 9392.37, "taker_buy_quote": 52993.3757 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 5.65, "high": 5.74, "low": 5.65, "close": 5.71, "volume": 45487.22, "close_time": 1765177199999, "quote_volume": 259833.0579, "trades": 1167, "taker_buy_base": 29881.48, "taker_buy_quote": 170734.8559 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 5.72, "high": 5.75, "low": 5.71, "close": 5.73, "volume": 31550.18, "close_time": 1765180799999, "quote_volume": 180746.216, "trades": 913, "taker_buy_base": 19456.14, "taker_buy_quote": 111495.9722 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.73, "high": 5.76, "low": 5.71, "close": 5.75, "volume": 14880.4, "close_time": 1765184399999, "quote_volume": 85395.8174, "trades": 723, "taker_buy_base": 7796.38, "taker_buy_quote": 44755.7787 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 5.75, "high": 5.87, "low": 5.75, "close": 5.78, "volume": 45436.05, "close_time": 1765187999999, "quote_volume": 263809.3718, "trades": 1587, "taker_buy_base": 23064.91, "taker_buy_quote": 134049.602 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 5.78, "high": 5.78, "low": 5.74, "close": 5.75, "volume": 18293.67, "close_time": 1765191599999, "quote_volume": 105387.176, "trades": 634, "taker_buy_base": 6815.86, "taker_buy_quote": 39268.8645 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 5.76, "high": 5.77, "low": 5.7, "close": 5.72, "volume": 33684.9, "close_time": 1765195199999, "quote_volume": 193027.897, "trades": 885, "taker_buy_base": 15131.87, "taker_buy_quote": 86733.0599 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.72, "high": 5.73, "low": 5.68, "close": 5.73, "volume": 29753.67, "close_time": 1765198799999, "quote_volume": 169671.1745, "trades": 675, "taker_buy_base": 17744.04, "taker_buy_quote": 101201.9305 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 5.73, "high": 5.77, "low": 5.7, "close": 5.7, "volume": 45012.52, "close_time": 1765202399999, "quote_volume": 258053.7597, "trades": 1140, "taker_buy_base": 17137.38, "taker_buy_quote": 98230.1763 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 5.71, "high": 5.81, "low": 5.69, "close": 5.71, "volume": 61442.5, "close_time": 1765205999999, "quote_volume": 352506.7533, "trades": 1892, "taker_buy_base": 28475.31, "taker_buy_quote": 163472.8339 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 5.72, "high": 5.74, "low": 5.62, "close": 5.66, "volume": 92237.86, "close_time": 1765209599999, "quote_volume": 523470.5358, "trades": 2346, "taker_buy_base": 46834.09, "taker_buy_quote": 265820.4867 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.66, "high": 5.73, "low": 5.62, "close": 5.65, "volume": 77452.03, "close_time": 1765213199999, "quote_volume": 439100.8084, "trades": 2115, "taker_buy_base": 23290.7, "taker_buy_quote": 132085.1111 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 5.65, "high": 5.69, "low": 5.61, "close": 5.67, "volume": 50054.94, "close_time": 1765216799999, "quote_volume": 282971.5893, "trades": 1409, "taker_buy_base": 25967.82, "taker_buy_quote": 146896.3098 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 5.67, "high": 5.69, "low": 5.59, "close": 5.6, "volume": 44898.36, "close_time": 1765220399999, "quote_volume": 253591.4376, "trades": 1487, "taker_buy_base": 21150.47, "taker_buy_quote": 119371.1451 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 5.61, "high": 5.65, "low": 5.6, "close": 5.62, "volume": 33260.73, "close_time": 1765223999999, "quote_volume": 186914.0588, "trades": 1229, "taker_buy_base": 19017.25, "taker_buy_quote": 106878.2554 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.62, "high": 5.7, "low": 5.62, "close": 5.68, "volume": 32536.03, "close_time": 1765227599999, "quote_volume": 184087.9162, "trades": 1605, "taker_buy_base": 17479.29, "taker_buy_quote": 98913.7932 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 5.68, "high": 5.71, "low": 5.66, "close": 5.7, "volume": 21754.45, "close_time": 1765231199999, "quote_volume": 123717.6613, "trades": 1119, "taker_buy_base": 11754.76, "taker_buy_quote": 66875.6404 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 5.7, "high": 5.71, "low": 5.64, "close": 5.65, "volume": 19566.96, "close_time": 1765234799999, "quote_volume": 111044.2185, "trades": 977, "taker_buy_base": 7673.23, "taker_buy_quote": 43558.9281 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 5.66, "high": 5.66, "low": 5.6, "close": 5.63, "volume": 16557.72, "close_time": 1765238399999, "quote_volume": 93149.3794, "trades": 647, "taker_buy_base": 6907.88, "taker_buy_quote": 38836.7923 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.62, "high": 5.66, "low": 5.58, "close": 5.59, "volume": 20331.16, "close_time": 1765241999999, "quote_volume": 114178.9276, "trades": 799, "taker_buy_base": 11777.02, "taker_buy_quote": 66179.9129 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 5.59, "high": 5.6, "low": 5.52, "close": 5.54, "volume": 22618.47, "close_time": 1765245599999, "quote_volume": 125680.6352, "trades": 1232, "taker_buy_base": 12352.86, "taker_buy_quote": 68622.4205 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 5.53, "high": 5.57, "low": 5.53, "close": 5.53, "volume": 21508.93, "close_time": 1765249199999, "quote_volume": 119239.0036, "trades": 826, "taker_buy_base": 9346.4, "taker_buy_quote": 51839.4205 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 5.52, "high": 5.59, "low": 5.49, "close": 5.58, "volume": 33908.48, "close_time": 1765252799999, "quote_volume": 187603.3038, "trades": 937, "taker_buy_base": 20532.14, "taker_buy_quote": 113661.648 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.58, "high": 5.58, "low": 5.51, "close": 5.52, "volume": 15837.7, "close_time": 1765256399999, "quote_volume": 87871.3591, "trades": 428, "taker_buy_base": 8822.96, "taker_buy_quote": 48991.0297 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 5.51, "high": 5.57, "low": 5.49, "close": 5.52, "volume": 35080.55, "close_time": 1765259999999, "quote_volume": 194260.5063, "trades": 858, "taker_buy_base": 20740.34, "taker_buy_quote": 114952.6678 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 5.52, "high": 5.54, "low": 5.5, "close": 5.54, "volume": 13803.04, "close_time": 1765263599999, "quote_volume": 76238.3038, "trades": 437, "taker_buy_base": 6473.36, "taker_buy_quote": 35759.7301 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 5.54, "high": 5.59, "low": 5.53, "close": 5.57, "volume": 15091.63, "close_time": 1765267199999, "quote_volume": 83982.2255, "trades": 548, "taker_buy_base": 9041.13, "taker_buy_quote": 50308.1146 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.58, "high": 5.59, "low": 5.55, "close": 5.57, "volume": 16248.09, "close_time": 1765270799999, "quote_volume": 90586.5078, "trades": 867, "taker_buy_base": 8258.71, "taker_buy_quote": 46055.8319 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 5.58, "high": 5.58, "low": 5.51, "close": 5.54, "volume": 15263.38, "close_time": 1765274399999, "quote_volume": 84559.1391, "trades": 566, "taker_buy_base": 6457.11, "taker_buy_quote": 35777.8681 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 5.54, "high": 5.56, "low": 5.52, "close": 5.55, "volume": 28684.27, "close_time": 1765277999999, "quote_volume": 158924.2044, "trades": 674, "taker_buy_base": 12728.54, "taker_buy_quote": 70538.7292 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 5.56, "high": 5.58, "low": 5.54, "close": 5.58, "volume": 9155.74, "close_time": 1765281599999, "quote_volume": 50859.1399, "trades": 313, "taker_buy_base": 5863.28, "taker_buy_quote": 32587.6024 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.58, "high": 5.66, "low": 5.56, "close": 5.64, "volume": 28395.36, "close_time": 1765285199999, "quote_volume": 159747.3496, "trades": 1003, "taker_buy_base": 15799.58, "taker_buy_quote": 88891.6328 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 5.65, "high": 5.69, "low": 5.64, "close": 5.67, "volume": 32648.1, "close_time": 1765288799999, "quote_volume": 184748.9992, "trades": 939, "taker_buy_base": 14240.85, "taker_buy_quote": 80596.9038 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 5.67, "high": 5.69, "low": 5.6, "close": 5.62, "volume": 51974.77, "close_time": 1765292399999, "quote_volume": 292800.4973, "trades": 1633, "taker_buy_base": 25135.75, "taker_buy_quote": 141671.6695 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 5.62, "high": 5.88, "low": 5.61, "close": 5.87, "volume": 141074.44, "close_time": 1765295999999, "quote_volume": 811240.3039, "trades": 5159, "taker_buy_base": 84017.45, "taker_buy_quote": 483582.9835 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.88, "high": 6.16, "low": 5.88, "close": 6.13, "volume": 225722.79, "close_time": 1765299599999, "quote_volume": 1362480.4023, "trades": 8145, "taker_buy_base": 110335.15, "taker_buy_quote": 667014.9641 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 6.14, "high": 6.19, "low": 6.01, "close": 6.02, "volume": 162873.84, "close_time": 1765303199999, "quote_volume": 990376.763, "trades": 6164, "taker_buy_base": 71610.99, "taker_buy_quote": 436026.6949 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 6.03, "high": 6.06, "low": 5.98, "close": 5.99, "volume": 69451.43, "close_time": 1765306799999, "quote_volume": 418681.2807, "trades": 2995, "taker_buy_base": 33109.81, "taker_buy_quote": 199727.254 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 5.99, "high": 6.01, "low": 5.94, "close": 5.96, "volume": 55882.46, "close_time": 1765310399999, "quote_volume": 333432.8017, "trades": 3176, "taker_buy_base": 23281.72, "taker_buy_quote": 138988.7024 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.95, "high": 5.96, "low": 5.84, "close": 5.87, "volume": 66513.26, "close_time": 1765313999999, "quote_volume": 391429.9518, "trades": 3380, "taker_buy_base": 28694.14, "taker_buy_quote": 168984.8954 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 5.87, "high": 5.89, "low": 5.74, "close": 5.8, "volume": 81654.57, "close_time": 1765317599999, "quote_volume": 476558.634, "trades": 2870, "taker_buy_base": 36911.72, "taker_buy_quote": 215759.6458 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 5.8, "high": 5.89, "low": 5.79, "close": 5.88, "volume": 39102.77, "close_time": 1765321199999, "quote_volume": 228591.2926, "trades": 1326, "taker_buy_base": 19241.65, "taker_buy_quote": 112435.4848 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 5.87, "high": 5.87, "low": 5.82, "close": 5.82, "volume": 18883.6, "close_time": 1765324799999, "quote_volume": 110380.5775, "trades": 468, "taker_buy_base": 12601.9, "taker_buy_quote": 73693.6746 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.83, "high": 5.85, "low": 5.77, "close": 5.78, "volume": 22201.12, "close_time": 1765328399999, "quote_volume": 128968.5083, "trades": 1006, "taker_buy_base": 8551.2, "taker_buy_quote": 49704.1087 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 5.78, "high": 5.79, "low": 5.72, "close": 5.75, "volume": 27246.33, "close_time": 1765331999999, "quote_volume": 156806.0323, "trades": 954, "taker_buy_base": 13376.18, "taker_buy_quote": 77001.2428 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 5.76, "high": 5.79, "low": 5.73, "close": 5.76, "volume": 19664.55, "close_time": 1765335599999, "quote_volume": 113260.4118, "trades": 690, "taker_buy_base": 9639.4, "taker_buy_quote": 55533.6517 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 5.76, "high": 5.77, "low": 5.72, "close": 5.75, "volume": 22850.03, "close_time": 1765339199999, "quote_volume": 131275.1033, "trades": 645, "taker_buy_base": 12129.03, "taker_buy_quote": 69710.8968 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.74, "high": 5.76, "low": 5.7, "close": 5.71, "volume": 25499.15, "close_time": 1765342799999, "quote_volume": 146115.2321, "trades": 740, "taker_buy_base": 10701.85, "taker_buy_quote": 61335.6678 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 5.7, "high": 5.73, "low": 5.69, "close": 5.7, "volume": 35505.45, "close_time": 1765346399999, "quote_volume": 202577.0068, "trades": 860, "taker_buy_base": 17849.15, "taker_buy_quote": 101895.908 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 5.69, "high": 5.7, "low": 5.67, "close": 5.68, "volume": 21501.38, "close_time": 1765349999999, "quote_volume": 122233.7398, "trades": 646, "taker_buy_base": 9942.55, "taker_buy_quote": 56524.8392 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 5.67, "high": 5.67, "low": 5.64, "close": 5.67, "volume": 35835.75, "close_time": 1765353599999, "quote_volume": 202692.2305, "trades": 937, "taker_buy_base": 16822.96, "taker_buy_quote": 95188.5951 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.67, "high": 5.69, "low": 5.63, "close": 5.64, "volume": 42870.01, "close_time": 1765357199999, "quote_volume": 242740.3947, "trades": 1333, "taker_buy_base": 21236.41, "taker_buy_quote": 120407.1635 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 5.63, "high": 5.68, "low": 5.6, "close": 5.68, "volume": 53629.16, "close_time": 1765360799999, "quote_volume": 302780.0718, "trades": 1186, "taker_buy_base": 34768.98, "taker_buy_quote": 196513.8372 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 5.67, "high": 5.71, "low": 5.59, "close": 5.6, "volume": 61816.61, "close_time": 1765364399999, "quote_volume": 348471.8652, "trades": 1584, "taker_buy_base": 18772.13, "taker_buy_quote": 105984.8077 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 5.59, "high": 5.61, "low": 5.56, "close": 5.59, "volume": 44072.76, "close_time": 1765367999999, "quote_volume": 246205.2044, "trades": 1199, "taker_buy_base": 26580.49, "taker_buy_quote": 148508.9446 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.6, "high": 5.61, "low": 5.57, "close": 5.61, "volume": 27281.29, "close_time": 1765371599999, "quote_volume": 152466.3802, "trades": 861, "taker_buy_base": 13379.19, "taker_buy_quote": 74825.7712 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 5.61, "high": 5.65, "low": 5.6, "close": 5.65, "volume": 28875.36, "close_time": 1765375199999, "quote_volume": 162500.6938, "trades": 844, "taker_buy_base": 14845.07, "taker_buy_quote": 83569.0624 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 5.65, "high": 5.66, "low": 5.61, "close": 5.65, "volume": 37233.69, "close_time": 1765378799999, "quote_volume": 210007.436, "trades": 1190, "taker_buy_base": 20998.21, "taker_buy_quote": 118472.9418 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 5.65, "high": 5.69, "low": 5.63, "close": 5.65, "volume": 57005.86, "close_time": 1765382399999, "quote_volume": 323030.7193, "trades": 1650, "taker_buy_base": 30794.31, "taker_buy_quote": 174567.1175 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.65, "high": 5.73, "low": 5.63, "close": 5.7, "volume": 34370.01, "close_time": 1765385999999, "quote_volume": 195649.3017, "trades": 1341, "taker_buy_base": 16982.99, "taker_buy_quote": 96658.0962 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 5.7, "high": 5.76, "low": 5.69, "close": 5.72, "volume": 32352.54, "close_time": 1765389599999, "quote_volume": 185410.0089, "trades": 1163, "taker_buy_base": 20281.18, "taker_buy_quote": 116301.2712 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 5.72, "high": 5.85, "low": 5.69, "close": 5.79, "volume": 68746.56, "close_time": 1765393199999, "quote_volume": 397176.4731, "trades": 2250, "taker_buy_base": 37709.77, "taker_buy_quote": 218108.8356 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 5.79, "high": 5.94, "low": 5.72, "close": 5.92, "volume": 252503.68, "close_time": 1765396799999, "quote_volume": 1478976.1233, "trades": 8428, "taker_buy_base": 126635.84, "taker_buy_quote": 742215.4732 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.93, "high": 6.11, "low": 5.84, "close": 5.86, "volume": 190386.52, "close_time": 1765400399999, "quote_volume": 1133545.4255, "trades": 6407, "taker_buy_base": 80345.33, "taker_buy_quote": 479199.2014 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 5.86, "high": 5.89, "low": 5.73, "close": 5.74, "volume": 77273.08, "close_time": 1765403999999, "quote_volume": 450392.9476, "trades": 2904, "taker_buy_base": 37726.73, "taker_buy_quote": 219977.934 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 5.73, "high": 5.75, "low": 5.63, "close": 5.73, "volume": 61946.17, "close_time": 1765407599999, "quote_volume": 352421.4147, "trades": 1819, "taker_buy_base": 26222.65, "taker_buy_quote": 149308.0039 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 5.72, "high": 5.72, "low": 5.64, "close": 5.64, "volume": 39150.27, "close_time": 1765411199999, "quote_volume": 222408.6658, "trades": 1362, "taker_buy_base": 22294.79, "taker_buy_quote": 126684.6333 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.65, "high": 5.66, "low": 5.51, "close": 5.53, "volume": 66293.77, "close_time": 1765414799999, "quote_volume": 370481.087, "trades": 1841, "taker_buy_base": 25900.15, "taker_buy_quote": 144662.8954 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 5.53, "high": 5.53, "low": 5.45, "close": 5.45, "volume": 49064.03, "close_time": 1765418399999, "quote_volume": 269219.9462, "trades": 1861, "taker_buy_base": 22804.91, "taker_buy_quote": 125157.8473 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 5.45, "high": 5.46, "low": 5.39, "close": 5.43, "volume": 43228.2, "close_time": 1765421999999, "quote_volume": 234382.8378, "trades": 1840, "taker_buy_base": 23582.84, "taker_buy_quote": 127885.337 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 5.43, "high": 5.43, "low": 5.32, "close": 5.33, "volume": 57041.43, "close_time": 1765425599999, "quote_volume": 305879.5599, "trades": 1974, "taker_buy_base": 25880.84, "taker_buy_quote": 138687.4478 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.33, "high": 5.43, "low": 5.3, "close": 5.41, "volume": 100128.96, "close_time": 1765429199999, "quote_volume": 537849.6156, "trades": 3269, "taker_buy_base": 63105.4, "taker_buy_quote": 338790.6763 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 5.41, "high": 5.43, "low": 5.38, "close": 5.42, "volume": 32159.92, "close_time": 1765432799999, "quote_volume": 173824.3118, "trades": 1221, "taker_buy_base": 17381.33, "taker_buy_quote": 93957.3497 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 5.42, "high": 5.47, "low": 5.4, "close": 5.42, "volume": 38059.47, "close_time": 1765436399999, "quote_volume": 206868.1208, "trades": 1459, "taker_buy_base": 16929.21, "taker_buy_quote": 91991.7597 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 5.43, "high": 5.43, "low": 5.39, "close": 5.41, "volume": 19954.98, "close_time": 1765439999999, "quote_volume": 107896.0101, "trades": 1083, "taker_buy_base": 9612.69, "taker_buy_quote": 51992.7057 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.4, "high": 5.4, "low": 5.36, "close": 5.39, "volume": 41125.52, "close_time": 1765443599999, "quote_volume": 221425.6753, "trades": 1783, "taker_buy_base": 21475.2, "taker_buy_quote": 115680.2064 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 5.38, "high": 5.42, "low": 5.37, "close": 5.38, "volume": 34250.71, "close_time": 1765447199999, "quote_volume": 184555.1674, "trades": 1127, "taker_buy_base": 17940.69, "taker_buy_quote": 96694.149 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 5.38, "high": 5.4, "low": 5.35, "close": 5.39, "volume": 45734.77, "close_time": 1765450799999, "quote_volume": 245675.8998, "trades": 1227, "taker_buy_base": 16527.11, "taker_buy_quote": 88837.037 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 5.38, "high": 5.41, "low": 5.37, "close": 5.39, "volume": 27673.32, "close_time": 1765454399999, "quote_volume": 149167.2039, "trades": 807, "taker_buy_base": 13806.29, "taker_buy_quote": 74434.8072 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.38, "high": 5.46, "low": 5.37, "close": 5.45, "volume": 37859.77, "close_time": 1765457999999, "quote_volume": 205203.4119, "trades": 1182, "taker_buy_base": 19044.73, "taker_buy_quote": 103260.9587 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 5.45, "high": 5.48, "low": 5.42, "close": 5.46, "volume": 57664.62, "close_time": 1765461599999, "quote_volume": 314547.2279, "trades": 1355, "taker_buy_base": 23511.22, "taker_buy_quote": 128232.65 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 5.47, "high": 5.48, "low": 5.38, "close": 5.42, "volume": 110525.03, "close_time": 1765465199999, "quote_volume": 600457.7619, "trades": 2429, "taker_buy_base": 63695.15, "taker_buy_quote": 345896.448 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 5.41, "high": 5.52, "low": 5.39, "close": 5.41, "volume": 92526.04, "close_time": 1765468799999, "quote_volume": 503915.9148, "trades": 2497, "taker_buy_base": 48752.22, "taker_buy_quote": 265429.5184 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.41, "high": 5.43, "low": 5.34, "close": 5.37, "volume": 63544.5, "close_time": 1765472399999, "quote_volume": 341945.2239, "trades": 1347, "taker_buy_base": 32553.15, "taker_buy_quote": 175110.7234 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 5.37, "high": 5.43, "low": 5.36, "close": 5.39, "volume": 96444.68, "close_time": 1765475999999, "quote_volume": 520208.5524, "trades": 1428, "taker_buy_base": 31219.73, "taker_buy_quote": 168329.7476 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 5.39, "high": 5.52, "low": 5.38, "close": 5.46, "volume": 95043.58, "close_time": 1765479599999, "quote_volume": 518513.2649, "trades": 2306, "taker_buy_base": 55362.75, "taker_buy_quote": 302187.35 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 5.47, "high": 5.55, "low": 5.43, "close": 5.48, "volume": 88887.71, "close_time": 1765483199999, "quote_volume": 488148.3691, "trades": 2312, "taker_buy_base": 46673.7, "taker_buy_quote": 256391.9478 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.48, "high": 5.58, "low": 5.47, "close": 5.57, "volume": 79251.92, "close_time": 1765486799999, "quote_volume": 438428.6966, "trades": 1816, "taker_buy_base": 40693.62, "taker_buy_quote": 225053.652 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 5.57, "high": 5.69, "low": 5.55, "close": 5.63, "volume": 162282.73, "close_time": 1765490399999, "quote_volume": 911368.423, "trades": 2896, "taker_buy_base": 87608.01, "taker_buy_quote": 491797.5318 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 5.62, "high": 5.65, "low": 5.53, "close": 5.57, "volume": 46510.5, "close_time": 1765493999999, "quote_volume": 259763.2713, "trades": 1240, "taker_buy_base": 19999.73, "taker_buy_quote": 111674.5083 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 5.57, "high": 5.59, "low": 5.52, "close": 5.55, "volume": 34513.19, "close_time": 1765497599999, "quote_volume": 191777.2993, "trades": 785, "taker_buy_base": 20399.52, "taker_buy_quote": 113409.7983 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.55, "high": 5.6, "low": 5.48, "close": 5.49, "volume": 44687.69, "close_time": 1765501199999, "quote_volume": 247551.4506, "trades": 966, "taker_buy_base": 14497.56, "taker_buy_quote": 80462.9913 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 5.49, "high": 5.59, "low": 5.49, "close": 5.55, "volume": 35399.81, "close_time": 1765504799999, "quote_volume": 196368.2975, "trades": 937, "taker_buy_base": 22336.74, "taker_buy_quote": 123937.5189 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 5.55, "high": 5.64, "low": 5.54, "close": 5.6, "volume": 49171.52, "close_time": 1765508399999, "quote_volume": 275769.3649, "trades": 1346, "taker_buy_base": 30368.38, "taker_buy_quote": 170331.0553 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 5.59, "high": 5.61, "low": 5.56, "close": 5.57, "volume": 33886.71, "close_time": 1765511999999, "quote_volume": 189074.6178, "trades": 1076, "taker_buy_base": 19965.67, "taker_buy_quote": 111415.6669 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.58, "high": 5.58, "low": 5.55, "close": 5.55, "volume": 18254.01, "close_time": 1765515599999, "quote_volume": 101525.7388, "trades": 569, "taker_buy_base": 8883.55, "taker_buy_quote": 49415.9497 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 5.56, "high": 5.61, "low": 5.54, "close": 5.6, "volume": 50277.65, "close_time": 1765519199999, "quote_volume": 280363.4285, "trades": 1083, "taker_buy_base": 25306.03, "taker_buy_quote": 141329.6859 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 5.6, "high": 5.7, "low": 5.6, "close": 5.64, "volume": 33909.65, "close_time": 1765522799999, "quote_volume": 191942.0791, "trades": 1374, "taker_buy_base": 19573.3, "taker_buy_quote": 110816.0758 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 5.64, "high": 5.66, "low": 5.62, "close": 5.63, "volume": 31507.54, "close_time": 1765526399999, "quote_volume": 177749.8404, "trades": 830, "taker_buy_base": 16744.86, "taker_buy_quote": 94471.336 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.63, "high": 5.66, "low": 5.61, "close": 5.65, "volume": 21779.12, "close_time": 1765529999999, "quote_volume": 122730.1145, "trades": 697, "taker_buy_base": 11485.84, "taker_buy_quote": 64753.9871 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 5.65, "high": 5.72, "low": 5.62, "close": 5.71, "volume": 26447.23, "close_time": 1765533599999, "quote_volume": 149763.5735, "trades": 888, "taker_buy_base": 14750.23, "taker_buy_quote": 83529.61 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 5.72, "high": 5.8, "low": 5.71, "close": 5.76, "volume": 92752.52, "close_time": 1765537199999, "quote_volume": 534521.2552, "trades": 2581, "taker_buy_base": 41788.75, "taker_buy_quote": 240836.4506 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 5.76, "high": 5.76, "low": 5.65, "close": 5.67, "volume": 51552.26, "close_time": 1765540799999, "quote_volume": 293368.2181, "trades": 1483, "taker_buy_base": 20733.9, "taker_buy_quote": 118000.7146 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.66, "high": 5.69, "low": 5.65, "close": 5.68, "volume": 30812.65, "close_time": 1765544399999, "quote_volume": 174550.4326, "trades": 878, "taker_buy_base": 14297.71, "taker_buy_quote": 81018.0811 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 5.67, "high": 5.69, "low": 5.62, "close": 5.63, "volume": 43064.16, "close_time": 1765547999999, "quote_volume": 243590.2863, "trades": 1338, "taker_buy_base": 13143.48, "taker_buy_quote": 74393.7111 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 5.64, "high": 5.64, "low": 5.56, "close": 5.57, "volume": 123009.74, "close_time": 1765551599999, "quote_volume": 688274.4581, "trades": 4233, "taker_buy_base": 32322.83, "taker_buy_quote": 180810.0939 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 5.56, "high": 5.56, "low": 5.24, "close": 5.28, "volume": 338054.45, "close_time": 1765555199999, "quote_volume": 1835285.9324, "trades": 6343, "taker_buy_base": 110643.58, "taker_buy_quote": 598753.5271 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.28, "high": 5.29, "low": 5.16, "close": 5.2, "volume": 166663.74, "close_time": 1765558799999, "quote_volume": 870217.9724, "trades": 4505, "taker_buy_base": 63168.61, "taker_buy_quote": 330158.1311 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 5.19, "high": 5.33, "low": 5.19, "close": 5.26, "volume": 55026.88, "close_time": 1765562399999, "quote_volume": 289870.366, "trades": 1860, "taker_buy_base": 29782.02, "taker_buy_quote": 157053.2465 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 5.26, "high": 5.32, "low": 5.25, "close": 5.27, "volume": 50984.06, "close_time": 1765565999999, "quote_volume": 269739.2612, "trades": 1488, "taker_buy_base": 31042.34, "taker_buy_quote": 164128.1119 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 5.27, "high": 5.28, "low": 5.23, "close": 5.26, "volume": 26691.82, "close_time": 1765569599999, "quote_volume": 140146.916, "trades": 963, "taker_buy_base": 14021.16, "taker_buy_quote": 73608.0524 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.26, "high": 5.29, "low": 5.25, "close": 5.27, "volume": 21652.22, "close_time": 1765573199999, "quote_volume": 114055.3178, "trades": 857, "taker_buy_base": 11225.2, "taker_buy_quote": 59165.2472 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 5.27, "high": 5.35, "low": 5.27, "close": 5.33, "volume": 20412.23, "close_time": 1765576799999, "quote_volume": 108564.3165, "trades": 717, "taker_buy_base": 10486.65, "taker_buy_quote": 55730.4824 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 5.33, "high": 5.38, "low": 5.32, "close": 5.35, "volume": 20884.88, "close_time": 1765580399999, "quote_volume": 111823.117, "trades": 523, "taker_buy_base": 13559.87, "taker_buy_quote": 72571.4601 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 5.35, "high": 5.37, "low": 5.31, "close": 5.34, "volume": 12441.73, "close_time": 1765583999999, "quote_volume": 66322.1375, "trades": 453, "taker_buy_base": 5212.64, "taker_buy_quote": 27802.4025 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.34, "high": 5.37, "low": 5.31, "close": 5.33, "volume": 15516.24, "close_time": 1765587599999, "quote_volume": 82909.1524, "trades": 455, "taker_buy_base": 6392.36, "taker_buy_quote": 34166.6622 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 5.34, "high": 5.36, "low": 5.33, "close": 5.35, "volume": 14001.17, "close_time": 1765591199999, "quote_volume": 74771.135, "trades": 424, "taker_buy_base": 6721.94, "taker_buy_quote": 35909.5268 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 5.35, "high": 5.37, "low": 5.34, "close": 5.36, "volume": 13591.12, "close_time": 1765594799999, "quote_volume": 72788.3676, "trades": 499, "taker_buy_base": 7812.31, "taker_buy_quote": 41834.3662 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 5.36, "high": 5.44, "low": 5.35, "close": 5.42, "volume": 20863.27, "close_time": 1765598399999, "quote_volume": 112657.941, "trades": 623, "taker_buy_base": 10106.73, "taker_buy_quote": 54586.8 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.43, "high": 5.43, "low": 5.4, "close": 5.41, "volume": 23301.1, "close_time": 1765601999999, "quote_volume": 126211.5765, "trades": 398, "taker_buy_base": 9368.26, "taker_buy_quote": 50768.9545 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 5.41, "high": 5.42, "low": 5.39, "close": 5.4, "volume": 20682.92, "close_time": 1765605599999, "quote_volume": 111771.8597, "trades": 436, "taker_buy_base": 10441.46, "taker_buy_quote": 56433.8577 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 5.39, "high": 5.39, "low": 5.35, "close": 5.36, "volume": 9573.63, "close_time": 1765609199999, "quote_volume": 51412.6573, "trades": 310, "taker_buy_base": 3529.79, "taker_buy_quote": 18956.5969 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 5.36, "high": 5.42, "low": 5.36, "close": 5.39, "volume": 13672.89, "close_time": 1765612799999, "quote_volume": 73707.6967, "trades": 576, "taker_buy_base": 7227.67, "taker_buy_quote": 38957.8424 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.39, "high": 5.43, "low": 5.38, "close": 5.42, "volume": 12305.05, "close_time": 1765616399999, "quote_volume": 66524.2355, "trades": 492, "taker_buy_base": 4459.48, "taker_buy_quote": 24132.1755 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 5.42, "high": 5.43, "low": 5.38, "close": 5.38, "volume": 16296.24, "close_time": 1765619999999, "quote_volume": 87906.1501, "trades": 498, "taker_buy_base": 6114.25, "taker_buy_quote": 32983.3245 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 5.38, "high": 5.41, "low": 5.37, "close": 5.39, "volume": 20010.65, "close_time": 1765623599999, "quote_volume": 107765.8524, "trades": 585, "taker_buy_base": 8553.46, "taker_buy_quote": 46081.5608 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 5.39, "high": 5.4, "low": 5.38, "close": 5.39, "volume": 15123.8, "close_time": 1765627199999, "quote_volume": 81452.6087, "trades": 300, "taker_buy_base": 6329.96, "taker_buy_quote": 34103.9858 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.38, "high": 5.42, "low": 5.38, "close": 5.39, "volume": 17999.48, "close_time": 1765630799999, "quote_volume": 97274.4615, "trades": 712, "taker_buy_base": 10295.55, "taker_buy_quote": 55659.3853 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 5.39, "high": 5.4, "low": 5.36, "close": 5.36, "volume": 17274.33, "close_time": 1765634399999, "quote_volume": 92772.5826, "trades": 524, "taker_buy_base": 8270.67, "taker_buy_quote": 44414.5483 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 5.36, "high": 5.38, "low": 5.33, "close": 5.35, "volume": 25567.9, "close_time": 1765637999999, "quote_volume": 136819.2311, "trades": 533, "taker_buy_base": 7406.95, "taker_buy_quote": 39669.3306 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 5.36, "high": 5.39, "low": 5.35, "close": 5.37, "volume": 30269.46, "close_time": 1765641599999, "quote_volume": 162640.6742, "trades": 707, "taker_buy_base": 14099.03, "taker_buy_quote": 75788.1161 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.37, "high": 5.4, "low": 5.36, "close": 5.38, "volume": 21740.47, "close_time": 1765645199999, "quote_volume": 116908.5503, "trades": 604, "taker_buy_base": 7712.47, "taker_buy_quote": 41502.4202 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 5.37, "high": 5.39, "low": 5.36, "close": 5.36, "volume": 22720.05, "close_time": 1765648799999, "quote_volume": 122024.8348, "trades": 552, "taker_buy_base": 10544.75, "taker_buy_quote": 56667.4732 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 5.37, "high": 5.4, "low": 5.36, "close": 5.36, "volume": 13251.35, "close_time": 1765652399999, "quote_volume": 71299.1964, "trades": 448, "taker_buy_base": 5882.67, "taker_buy_quote": 31652.4207 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 5.36, "high": 5.39, "low": 5.36, "close": 5.37, "volume": 20130.16, "close_time": 1765655999999, "quote_volume": 108171.5287, "trades": 481, "taker_buy_base": 8234.54, "taker_buy_quote": 44256.8932 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.37, "high": 5.39, "low": 5.36, "close": 5.37, "volume": 11704.78, "close_time": 1765659599999, "quote_volume": 62888.8354, "trades": 537, "taker_buy_base": 6188.63, "taker_buy_quote": 33266.3102 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 5.36, "high": 5.38, "low": 5.34, "close": 5.36, "volume": 33322.36, "close_time": 1765663199999, "quote_volume": 178594.8292, "trades": 1052, "taker_buy_base": 9296.37, "taker_buy_quote": 49857.2223 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 5.36, "high": 5.37, "low": 5.33, "close": 5.34, "volume": 41734.07, "close_time": 1765666799999, "quote_volume": 223391.5087, "trades": 958, "taker_buy_base": 13806.24, "taker_buy_quote": 73901.7106 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 5.35, "high": 5.4, "low": 5.34, "close": 5.39, "volume": 18630.07, "close_time": 1765670399999, "quote_volume": 99914.7777, "trades": 457, "taker_buy_base": 11769.19, "taker_buy_quote": 63114.1054 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.39, "high": 5.4, "low": 5.37, "close": 5.37, "volume": 17325.74, "close_time": 1765673999999, "quote_volume": 93203.0882, "trades": 487, "taker_buy_base": 9573.0, "taker_buy_quote": 51510.9054 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 5.37, "high": 5.38, "low": 5.34, "close": 5.36, "volume": 14479.1, "close_time": 1765677599999, "quote_volume": 77642.5513, "trades": 464, "taker_buy_base": 7445.64, "taker_buy_quote": 39913.5881 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 5.37, "high": 5.42, "low": 5.37, "close": 5.4, "volume": 12992.11, "close_time": 1765681199999, "quote_volume": 70083.5944, "trades": 495, "taker_buy_base": 7944.37, "taker_buy_quote": 42860.9925 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 5.4, "high": 5.41, "low": 5.36, "close": 5.36, "volume": 10661.08, "close_time": 1765684799999, "quote_volume": 57328.2264, "trades": 398, "taker_buy_base": 4049.42, "taker_buy_quote": 21790.609 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.36, "high": 5.37, "low": 5.32, "close": 5.33, "volume": 12374.43, "close_time": 1765688399999, "quote_volume": 66107.5646, "trades": 386, "taker_buy_base": 5692.56, "taker_buy_quote": 30413.7973 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 5.33, "high": 5.33, "low": 5.29, "close": 5.31, "volume": 12698.71, "close_time": 1765691999999, "quote_volume": 67338.5346, "trades": 422, "taker_buy_base": 5957.25, "taker_buy_quote": 31603.6935 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 5.3, "high": 5.32, "low": 5.29, "close": 5.31, "volume": 14374.14, "close_time": 1765695599999, "quote_volume": 76218.1879, "trades": 408, "taker_buy_base": 6474.75, "taker_buy_quote": 34331.848 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 5.31, "high": 5.34, "low": 5.3, "close": 5.33, "volume": 14496.31, "close_time": 1765699199999, "quote_volume": 77144.6996, "trades": 423, "taker_buy_base": 7531.9, "taker_buy_quote": 40062.8434 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.33, "high": 5.35, "low": 5.3, "close": 5.3, "volume": 6516.74, "close_time": 1765702799999, "quote_volume": 34726.7967, "trades": 275, "taker_buy_base": 1695.05, "taker_buy_quote": 9040.964 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 5.3, "high": 5.32, "low": 5.29, "close": 5.3, "volume": 19236.17, "close_time": 1765706399999, "quote_volume": 101973.1048, "trades": 507, "taker_buy_base": 13294.54, "taker_buy_quote": 70480.0479 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 5.3, "high": 5.31, "low": 5.26, "close": 5.27, "volume": 36533.12, "close_time": 1765709999999, "quote_volume": 192958.2532, "trades": 1016, "taker_buy_base": 13141.08, "taker_buy_quote": 69451.5406 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 5.27, "high": 5.28, "low": 5.18, "close": 5.23, "volume": 62240.21, "close_time": 1765713599999, "quote_volume": 326197.2797, "trades": 1655, "taker_buy_base": 25550.17, "taker_buy_quote": 133876.1461 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.23, "high": 5.28, "low": 5.21, "close": 5.25, "volume": 28628.41, "close_time": 1765717199999, "quote_volume": 150271.9335, "trades": 848, "taker_buy_base": 15735.12, "taker_buy_quote": 82600.0147 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 5.25, "high": 5.25, "low": 5.22, "close": 5.25, "volume": 28578.87, "close_time": 1765720799999, "quote_volume": 149688.988, "trades": 647, "taker_buy_base": 14373.62, "taker_buy_quote": 75333.0318 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 5.25, "high": 5.27, "low": 5.18, "close": 5.21, "volume": 22194.98, "close_time": 1765724399999, "quote_volume": 116020.0135, "trades": 823, "taker_buy_base": 10395.94, "taker_buy_quote": 54398.976 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 5.2, "high": 5.22, "low": 5.19, "close": 5.2, "volume": 28135.2, "close_time": 1765727999999, "quote_volume": 146493.3638, "trades": 992, "taker_buy_base": 14774.65, "taker_buy_quote": 76955.9086 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.19, "high": 5.24, "low": 5.19, "close": 5.2, "volume": 25312.67, "close_time": 1765731599999, "quote_volume": 131795.4939, "trades": 1124, "taker_buy_base": 12626.73, "taker_buy_quote": 65744.2245 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 5.2, "high": 5.22, "low": 5.14, "close": 5.15, "volume": 39636.33, "close_time": 1765735199999, "quote_volume": 204414.2783, "trades": 1588, "taker_buy_base": 18833.98, "taker_buy_quote": 97148.7175 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 5.15, "high": 5.2, "low": 5.14, "close": 5.19, "volume": 14111.07, "close_time": 1765738799999, "quote_volume": 72976.6205, "trades": 981, "taker_buy_base": 7654.75, "taker_buy_quote": 39628.0513 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 5.18, "high": 5.18, "low": 5.13, "close": 5.15, "volume": 22316.18, "close_time": 1765742399999, "quote_volume": 114971.4216, "trades": 779, "taker_buy_base": 6169.28, "taker_buy_quote": 31784.378 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.15, "high": 5.19, "low": 5.12, "close": 5.15, "volume": 25364.51, "close_time": 1765745999999, "quote_volume": 130892.9668, "trades": 1008, "taker_buy_base": 14185.2, "taker_buy_quote": 73173.26 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 5.16, "high": 5.18, "low": 5.13, "close": 5.13, "volume": 22976.1, "close_time": 1765749599999, "quote_volume": 118324.3147, "trades": 858, "taker_buy_base": 9273.02, "taker_buy_quote": 47795.5245 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 5.13, "high": 5.17, "low": 5.12, "close": 5.16, "volume": 16934.0, "close_time": 1765753199999, "quote_volume": 87251.3971, "trades": 730, "taker_buy_base": 8093.95, "taker_buy_quote": 41693.0067 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 5.17, "high": 5.19, "low": 5.08, "close": 5.16, "volume": 42935.5, "close_time": 1765756799999, "quote_volume": 220622.7041, "trades": 1986, "taker_buy_base": 19665.06, "taker_buy_quote": 101094.5894 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.16, "high": 5.22, "low": 5.16, "close": 5.22, "volume": 39552.04, "close_time": 1765760399999, "quote_volume": 205308.8765, "trades": 1399, "taker_buy_base": 19494.28, "taker_buy_quote": 101294.6481 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 5.22, "high": 5.3, "low": 5.2, "close": 5.29, "volume": 44651.03, "close_time": 1765763999999, "quote_volume": 234536.6796, "trades": 1919, "taker_buy_base": 28020.51, "taker_buy_quote": 147270.9088 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 5.3, "high": 5.36, "low": 5.26, "close": 5.27, "volume": 37394.05, "close_time": 1765767599999, "quote_volume": 198873.326, "trades": 1483, "taker_buy_base": 20944.59, "taker_buy_quote": 111532.9053 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 5.27, "high": 5.28, "low": 5.25, "close": 5.26, "volume": 16753.47, "close_time": 1765771199999, "quote_volume": 88160.2499, "trades": 627, "taker_buy_base": 10132.25, "taker_buy_quote": 53338.2728 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.27, "high": 5.33, "low": 5.26, "close": 5.31, "volume": 29733.07, "close_time": 1765774799999, "quote_volume": 157351.9829, "trades": 1040, "taker_buy_base": 21012.08, "taker_buy_quote": 111228.6422 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 5.31, "high": 5.38, "low": 5.31, "close": 5.34, "volume": 24618.69, "close_time": 1765778399999, "quote_volume": 131613.3437, "trades": 962, "taker_buy_base": 10826.14, "taker_buy_quote": 57862.1459 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 5.35, "high": 5.36, "low": 5.31, "close": 5.32, "volume": 20309.33, "close_time": 1765781999999, "quote_volume": 108322.6725, "trades": 663, "taker_buy_base": 11308.12, "taker_buy_quote": 60307.8087 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 5.32, "high": 5.33, "low": 5.27, "close": 5.28, "volume": 21664.99, "close_time": 1765785599999, "quote_volume": 114532.2925, "trades": 884, "taker_buy_base": 8599.02, "taker_buy_quote": 45488.9858 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.28, "high": 5.32, "low": 5.27, "close": 5.3, "volume": 30836.62, "close_time": 1765789199999, "quote_volume": 163230.3628, "trades": 964, "taker_buy_base": 17002.88, "taker_buy_quote": 90017.4314 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 5.29, "high": 5.32, "low": 5.28, "close": 5.31, "volume": 18227.68, "close_time": 1765792799999, "quote_volume": 96582.794, "trades": 652, "taker_buy_base": 8608.49, "taker_buy_quote": 45616.0366 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 5.31, "high": 5.33, "low": 5.29, "close": 5.3, "volume": 27269.13, "close_time": 1765796399999, "quote_volume": 145072.6846, "trades": 660, "taker_buy_base": 10779.88, "taker_buy_quote": 57347.4811 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 5.3, "high": 5.31, "low": 5.26, "close": 5.27, "volume": 23396.32, "close_time": 1765799999999, "quote_volume": 123812.2331, "trades": 556, "taker_buy_base": 14175.69, "taker_buy_quote": 75039.3987 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.28, "high": 5.3, "low": 5.26, "close": 5.28, "volume": 24043.88, "close_time": 1765803599999, "quote_volume": 127037.303, "trades": 767, "taker_buy_base": 7968.18, "taker_buy_quote": 42096.9957 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 5.28, "high": 5.29, "low": 5.21, "close": 5.22, "volume": 84355.7, "close_time": 1765807199999, "quote_volume": 441558.2877, "trades": 1334, "taker_buy_base": 20747.66, "taker_buy_quote": 108724.8228 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 5.21, "high": 5.29, "low": 5.09, "close": 5.14, "volume": 117645.48, "close_time": 1765810799999, "quote_volume": 610550.7619, "trades": 3665, "taker_buy_base": 59347.91, "taker_buy_quote": 308170.7918 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 5.14, "high": 5.15, "low": 4.95, "close": 4.97, "volume": 263701.3, "close_time": 1765814399999, "quote_volume": 1324039.5635, "trades": 8076, "taker_buy_base": 105003.47, "taker_buy_quote": 527103.5792 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.97, "high": 4.98, "low": 4.88, "close": 4.9, "volume": 127123.46, "close_time": 1765817999999, "quote_volume": 626328.0898, "trades": 3169, "taker_buy_base": 53846.66, "taker_buy_quote": 265700.1053 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 4.9, "high": 4.91, "low": 4.84, "close": 4.86, "volume": 58087.33, "close_time": 1765821599999, "quote_volume": 283385.4556, "trades": 2548, "taker_buy_base": 29130.73, "taker_buy_quote": 142188.1963 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 4.85, "high": 4.9, "low": 4.8, "close": 4.9, "volume": 123733.63, "close_time": 1765825199999, "quote_volume": 600422.1726, "trades": 2675, "taker_buy_base": 65297.76, "taker_buy_quote": 316988.6363 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 4.9, "high": 4.96, "low": 4.88, "close": 4.9, "volume": 106159.42, "close_time": 1765828799999, "quote_volume": 522618.5927, "trades": 2382, "taker_buy_base": 47514.02, "taker_buy_quote": 233988.7136 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.9, "high": 4.9, "low": 4.84, "close": 4.86, "volume": 53429.62, "close_time": 1765832399999, "quote_volume": 260092.9578, "trades": 1890, "taker_buy_base": 27250.92, "taker_buy_quote": 132670.8445 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 4.87, "high": 4.92, "low": 4.85, "close": 4.92, "volume": 34899.22, "close_time": 1765835999999, "quote_volume": 170452.243, "trades": 759, "taker_buy_base": 19953.42, "taker_buy_quote": 97500.3358 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 4.91, "high": 4.94, "low": 4.9, "close": 4.93, "volume": 31111.39, "close_time": 1765839599999, "quote_volume": 152759.5131, "trades": 719, "taker_buy_base": 15730.99, "taker_buy_quote": 77257.0606 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 4.94, "high": 4.97, "low": 4.93, "close": 4.96, "volume": 37786.6, "close_time": 1765843199999, "quote_volume": 187200.8969, "trades": 978, "taker_buy_base": 25428.69, "taker_buy_quote": 126010.5576 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.96, "high": 4.99, "low": 4.9, "close": 4.91, "volume": 36398.75, "close_time": 1765846799999, "quote_volume": 180159.9505, "trades": 1033, "taker_buy_base": 16708.83, "taker_buy_quote": 82789.384 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 4.9, "high": 4.94, "low": 4.89, "close": 4.92, "volume": 17581.3, "close_time": 1765850399999, "quote_volume": 86309.0887, "trades": 801, "taker_buy_base": 8346.77, "taker_buy_quote": 40972.5932 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 4.92, "high": 4.95, "low": 4.89, "close": 4.93, "volume": 21060.84, "close_time": 1765853999999, "quote_volume": 103666.3031, "trades": 838, "taker_buy_base": 12008.41, "taker_buy_quote": 59118.7799 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 4.93, "high": 4.94, "low": 4.89, "close": 4.94, "volume": 25203.02, "close_time": 1765857599999, "quote_volume": 123868.8798, "trades": 693, "taker_buy_base": 12712.51, "taker_buy_quote": 62498.0887 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.94, "high": 4.95, "low": 4.84, "close": 4.9, "volume": 29653.43, "close_time": 1765861199999, "quote_volume": 145183.5811, "trades": 1105, "taker_buy_base": 14411.51, "taker_buy_quote": 70464.0954 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 4.9, "high": 4.94, "low": 4.89, "close": 4.92, "volume": 13073.08, "close_time": 1765864799999, "quote_volume": 64180.1209, "trades": 636, "taker_buy_base": 6407.67, "taker_buy_quote": 31460.4203 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 4.92, "high": 4.95, "low": 4.91, "close": 4.95, "volume": 13090.85, "close_time": 1765868399999, "quote_volume": 64582.2207, "trades": 612, "taker_buy_base": 8313.5, "taker_buy_quote": 41015.1711 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 4.94, "high": 4.96, "low": 4.86, "close": 4.87, "volume": 17922.28, "close_time": 1765871999999, "quote_volume": 87827.9122, "trades": 1179, "taker_buy_base": 7673.01, "taker_buy_quote": 37561.3042 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 4.87, "high": 4.92, "low": 4.87, "close": 4.89, "volume": 34020.73, "close_time": 1765875599999, "quote_volume": 166717.4342, "trades": 893, "taker_buy_base": 19158.48, "taker_buy_quote": 93951.7412 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 4.89, "high": 4.9, "low": 4.87, "close": 4.88, "volume": 20388.72, "close_time": 1765879199999, "quote_volume": 99547.3334, "trades": 829, "taker_buy_base": 10292.31, "taker_buy_quote": 50264.113 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 4.89, "high": 5.01, "low": 4.88, "close": 4.98, "volume": 37043.71, "close_time": 1765882799999, "quote_volume": 183268.864, "trades": 1289, "taker_buy_base": 21974.26, "taker_buy_quote": 108707.2224 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 4.98, "high": 5.01, "low": 4.96, "close": 5.0, "volume": 30040.49, "close_time": 1765886399999, "quote_volume": 149717.0155, "trades": 1110, "taker_buy_base": 15794.12, "taker_buy_quote": 78799.6204 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.0, "high": 5.01, "low": 4.95, "close": 4.97, "volume": 42049.22, "close_time": 1765889999999, "quote_volume": 209429.3314, "trades": 853, "taker_buy_base": 16632.35, "taker_buy_quote": 82872.3071 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 4.96, "high": 5.05, "low": 4.91, "close": 4.92, "volume": 70524.85, "close_time": 1765893599999, "quote_volume": 350648.1142, "trades": 2281, "taker_buy_base": 38036.11, "taker_buy_quote": 189453.5359 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 4.92, "high": 4.99, "low": 4.88, "close": 4.96, "volume": 175371.46, "close_time": 1765897199999, "quote_volume": 865596.7343, "trades": 3641, "taker_buy_base": 76898.46, "taker_buy_quote": 380006.815 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 4.96, "high": 5.03, "low": 4.92, "close": 5.0, "volume": 68422.15, "close_time": 1765900799999, "quote_volume": 339190.8217, "trades": 2040, "taker_buy_base": 29587.97, "taker_buy_quote": 146800.1633 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.01, "high": 5.03, "low": 4.97, "close": 5.01, "volume": 35025.06, "close_time": 1765904399999, "quote_volume": 175313.163, "trades": 1278, "taker_buy_base": 19774.55, "taker_buy_quote": 98985.6556 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 5.01, "high": 5.03, "low": 4.93, "close": 4.94, "volume": 53279.67, "close_time": 1765907999999, "quote_volume": 265528.5228, "trades": 1319, "taker_buy_base": 23198.55, "taker_buy_quote": 115596.2774 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 4.93, "high": 5.02, "low": 4.92, "close": 5.0, "volume": 88812.19, "close_time": 1765911599999, "quote_volume": 441553.74, "trades": 1178, "taker_buy_base": 60708.87, "taker_buy_quote": 301935.2881 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 4.99, "high": 5.0, "low": 4.93, "close": 4.97, "volume": 40995.29, "close_time": 1765915199999, "quote_volume": 203504.0852, "trades": 804, "taker_buy_base": 15724.55, "taker_buy_quote": 78010.0721 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.97, "high": 5.0, "low": 4.95, "close": 4.96, "volume": 32970.07, "close_time": 1765918799999, "quote_volume": 164038.4288, "trades": 756, "taker_buy_base": 16166.91, "taker_buy_quote": 80446.0807 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 4.95, "high": 4.97, "low": 4.94, "close": 4.96, "volume": 22050.62, "close_time": 1765922399999, "quote_volume": 109317.9946, "trades": 446, "taker_buy_base": 10484.56, "taker_buy_quote": 51967.3198 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 4.96, "high": 4.96, "low": 4.94, "close": 4.94, "volume": 13561.75, "close_time": 1765925999999, "quote_volume": 67143.7277, "trades": 287, "taker_buy_base": 6332.97, "taker_buy_quote": 31369.9382 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 4.94, "high": 4.94, "low": 4.89, "close": 4.92, "volume": 23245.46, "close_time": 1765929599999, "quote_volume": 114270.0335, "trades": 498, "taker_buy_base": 12158.56, "taker_buy_quote": 59795.4636 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.91, "high": 4.92, "low": 4.87, "close": 4.9, "volume": 50059.83, "close_time": 1765933199999, "quote_volume": 245142.1593, "trades": 829, "taker_buy_base": 27873.03, "taker_buy_quote": 136533.7366 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 4.91, "high": 4.97, "low": 4.89, "close": 4.9, "volume": 37571.08, "close_time": 1765936799999, "quote_volume": 185016.1013, "trades": 708, "taker_buy_base": 18268.34, "taker_buy_quote": 89938.1999 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 4.91, "high": 4.93, "low": 4.88, "close": 4.91, "volume": 26456.35, "close_time": 1765940399999, "quote_volume": 129601.0388, "trades": 441, "taker_buy_base": 12473.62, "taker_buy_quote": 61099.4165 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 4.91, "high": 4.94, "low": 4.88, "close": 4.88, "volume": 26269.45, "close_time": 1765943999999, "quote_volume": 129005.6701, "trades": 565, "taker_buy_base": 12905.84, "taker_buy_quote": 63412.5058 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.88, "high": 4.89, "low": 4.85, "close": 4.86, "volume": 46514.21, "close_time": 1765947599999, "quote_volume": 226365.5014, "trades": 692, "taker_buy_base": 21666.07, "taker_buy_quote": 105535.0825 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 4.85, "high": 4.88, "low": 4.82, "close": 4.86, "volume": 59962.61, "close_time": 1765951199999, "quote_volume": 290592.8009, "trades": 966, "taker_buy_base": 28904.26, "taker_buy_quote": 140005.6027 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 4.86, "high": 4.89, "low": 4.86, "close": 4.86, "volume": 23142.73, "close_time": 1765954799999, "quote_volume": 112747.1951, "trades": 513, "taker_buy_base": 12190.17, "taker_buy_quote": 59384.6715 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 4.87, "high": 4.89, "low": 4.85, "close": 4.86, "volume": 32439.06, "close_time": 1765958399999, "quote_volume": 157705.9317, "trades": 771, "taker_buy_base": 16797.47, "taker_buy_quote": 81676.7751 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.85, "high": 4.85, "low": 4.82, "close": 4.83, "volume": 20268.44, "close_time": 1765961999999, "quote_volume": 97923.6776, "trades": 460, "taker_buy_base": 9533.14, "taker_buy_quote": 46057.7692 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 4.82, "high": 4.83, "low": 4.78, "close": 4.81, "volume": 48718.22, "close_time": 1765965599999, "quote_volume": 234047.4104, "trades": 747, "taker_buy_base": 16911.82, "taker_buy_quote": 81376.7238 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 4.81, "high": 4.83, "low": 4.78, "close": 4.82, "volume": 53350.21, "close_time": 1765969199999, "quote_volume": 256682.656, "trades": 859, "taker_buy_base": 30414.07, "taker_buy_quote": 146468.5401 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 4.81, "high": 4.86, "low": 4.81, "close": 4.85, "volume": 33401.86, "close_time": 1765972799999, "quote_volume": 161667.5004, "trades": 667, "taker_buy_base": 17088.48, "taker_buy_quote": 82725.4711 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.85, "high": 4.87, "low": 4.83, "close": 4.85, "volume": 53156.42, "close_time": 1765976399999, "quote_volume": 257812.1933, "trades": 973, "taker_buy_base": 28358.41, "taker_buy_quote": 137539.4747 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 4.85, "high": 4.91, "low": 4.83, "close": 4.9, "volume": 34611.82, "close_time": 1765979999999, "quote_volume": 168170.8132, "trades": 785, "taker_buy_base": 17851.18, "taker_buy_quote": 86790.6252 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 4.9, "high": 5.03, "low": 4.82, "close": 5.02, "volume": 148141.26, "close_time": 1765983599999, "quote_volume": 729278.6058, "trades": 3636, "taker_buy_base": 72247.95, "taker_buy_quote": 355002.4155 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 5.02, "high": 5.1, "low": 4.81, "close": 4.81, "volume": 272068.26, "close_time": 1765987199999, "quote_volume": 1347783.2115, "trades": 5912, "taker_buy_base": 143178.91, "taker_buy_quote": 708683.8406 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.81, "high": 4.86, "low": 4.67, "close": 4.74, "volume": 198751.88, "close_time": 1765990799999, "quote_volume": 939937.6739, "trades": 4221, "taker_buy_base": 93763.25, "taker_buy_quote": 443133.8915 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 4.73, "high": 4.76, "low": 4.63, "close": 4.65, "volume": 65120.42, "close_time": 1765994399999, "quote_volume": 306024.9637, "trades": 1827, "taker_buy_base": 30687.08, "taker_buy_quote": 144326.0894 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 4.66, "high": 4.69, "low": 4.6, "close": 4.61, "volume": 63437.51, "close_time": 1765997999999, "quote_volume": 294874.5704, "trades": 2117, "taker_buy_base": 27942.79, "taker_buy_quote": 129908.5465 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 4.62, "high": 4.67, "low": 4.58, "close": 4.65, "volume": 68036.88, "close_time": 1766001599999, "quote_volume": 314245.4833, "trades": 1953, "taker_buy_base": 39171.72, "taker_buy_quote": 180954.7932 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.66, "high": 4.72, "low": 4.64, "close": 4.67, "volume": 37974.32, "close_time": 1766005199999, "quote_volume": 177863.5169, "trades": 1002, "taker_buy_base": 21059.08, "taker_buy_quote": 98651.0912 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 4.67, "high": 4.69, "low": 4.61, "close": 4.62, "volume": 26704.62, "close_time": 1766008799999, "quote_volume": 123880.4948, "trades": 854, "taker_buy_base": 10800.81, "taker_buy_quote": 50202.8611 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 4.62, "high": 4.65, "low": 4.6, "close": 4.64, "volume": 20030.27, "close_time": 1766012399999, "quote_volume": 92675.8941, "trades": 902, "taker_buy_base": 10938.59, "taker_buy_quote": 50621.6797 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 4.64, "high": 4.64, "low": 4.6, "close": 4.63, "volume": 13085.68, "close_time": 1766015999999, "quote_volume": 60479.042, "trades": 368, "taker_buy_base": 7382.51, "taker_buy_quote": 34129.8607 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.63, "high": 4.64, "low": 4.61, "close": 4.63, "volume": 20146.55, "close_time": 1766019599999, "quote_volume": 93120.366, "trades": 445, "taker_buy_base": 9294.39, "taker_buy_quote": 42971.8879 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 4.62, "high": 4.62, "low": 4.57, "close": 4.6, "volume": 27709.57, "close_time": 1766023199999, "quote_volume": 127170.6316, "trades": 508, "taker_buy_base": 10584.54, "taker_buy_quote": 48600.7019 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 4.59, "high": 4.66, "low": 4.58, "close": 4.63, "volume": 23520.09, "close_time": 1766026799999, "quote_volume": 108853.9724, "trades": 519, "taker_buy_base": 14682.91, "taker_buy_quote": 67966.1943 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 4.63, "high": 4.64, "low": 4.58, "close": 4.61, "volume": 29283.42, "close_time": 1766030399999, "quote_volume": 134968.114, "trades": 430, "taker_buy_base": 16685.9, "taker_buy_quote": 76955.5138 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.6, "high": 4.62, "low": 4.6, "close": 4.61, "volume": 18218.7, "close_time": 1766033999999, "quote_volume": 84010.203, "trades": 314, "taker_buy_base": 10806.7, "taker_buy_quote": 49848.8878 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 4.61, "high": 4.61, "low": 4.528, "close": 4.537, "volume": 40444.02, "close_time": 1766037599999, "quote_volume": 184119.00783, "trades": 1702, "taker_buy_base": 21537.6, "taker_buy_quote": 98043.12456 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 4.536, "high": 4.571, "low": 4.53, "close": 4.554, "volume": 25207.96, "close_time": 1766041199999, "quote_volume": 114734.8554, "trades": 1547, "taker_buy_base": 10132.63, "taker_buy_quote": 46120.34137 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 4.555, "high": 4.585, "low": 4.552, "close": 4.575, "volume": 17194.57, "close_time": 1766044799999, "quote_volume": 78540.16392, "trades": 1595, "taker_buy_base": 10224.42, "taker_buy_quote": 46698.56097 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 4.576, "high": 4.625, "low": 4.574, "close": 4.614, "volume": 25633.67, "close_time": 1766048399999, "quote_volume": 118096.37878, "trades": 2161, "taker_buy_base": 14405.62, "taker_buy_quote": 66352.79326 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 4.614, "high": 4.614, "low": 4.585, "close": 4.591, "volume": 17268.67, "close_time": 1766051999999, "quote_volume": 79417.94922, "trades": 1754, "taker_buy_base": 8609.96, "taker_buy_quote": 39597.20569 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 4.591, "high": 4.603, "low": 4.579, "close": 4.583, "volume": 10522.46, "close_time": 1766055599999, "quote_volume": 48294.4911, "trades": 1090, "taker_buy_base": 4415.22, "taker_buy_quote": 20268.44964 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 4.584, "high": 4.592, "low": 4.563, "close": 4.588, "volume": 24746.97, "close_time": 1766059199999, "quote_volume": 113452.01994, "trades": 1181, "taker_buy_base": 18821.43, "taker_buy_quote": 86300.75025 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 4.588, "high": 4.627, "low": 4.578, "close": 4.622, "volume": 24314.51, "close_time": 1766062799999, "quote_volume": 111764.3678, "trades": 1618, "taker_buy_base": 11671.59, "taker_buy_quote": 53662.68237 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 4.623, "high": 4.782, "low": 4.623, "close": 4.779, "volume": 138007.87, "close_time": 1766066399999, "quote_volume": 649828.0574, "trades": 8533, "taker_buy_base": 70129.08, "taker_buy_quote": 330269.97339 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 4.78, "high": 4.839, "low": 4.713, "close": 4.754, "volume": 76597.38, "close_time": 1766069999999, "quote_volume": 365379.25929, "trades": 7937, "taker_buy_base": 37273.36, "taker_buy_quote": 177748.20075 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 4.755, "high": 4.883, "low": 4.706, "close": 4.818, "volume": 198412.81, "close_time": 1766073599999, "quote_volume": 958061.42936, "trades": 9345, "taker_buy_base": 107457.76, "taker_buy_quote": 518935.15081 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 4.819, "high": 4.822, "low": 4.748, "close": 4.786, "volume": 212956.87, "close_time": 1766077199999, "quote_volume": 1018139.15415, "trades": 6627, "taker_buy_base": 108817.03, "taker_buy_quote": 520204.11109 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 4.787, "high": 4.787, "low": 4.464, "close": 4.564, "volume": 658342.27, "close_time": 1766080799999, "quote_volume": 3008609.9049, "trades": 16884, "taker_buy_base": 319116.78, "taker_buy_quote": 1458102.11235 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 4.564, "high": 4.614, "low": 4.466, "close": 4.477, "volume": 147695.76, "close_time": 1766084399999, "quote_volume": 672022.29212, "trades": 4590, "taker_buy_base": 73155.55, "taker_buy_quote": 332904.75235 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 4.476, "high": 4.495, "low": 4.347, "close": 4.364, "volume": 175659.65, "close_time": 1766087999999, "quote_volume": 777086.00692, "trades": 6911, "taker_buy_base": 83869.81, "taker_buy_quote": 371349.47856 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.365, "high": 4.419, "low": 4.358, "close": 4.377, "volume": 116113.26, "close_time": 1766091599999, "quote_volume": 510380.59221, "trades": 4523, "taker_buy_base": 57116.75, "taker_buy_quote": 251031.1738 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 4.377, "high": 4.482, "low": 4.377, "close": 4.481, "volume": 81592.68, "close_time": 1766095199999, "quote_volume": 362141.8411, "trades": 3553, "taker_buy_base": 50070.61, "taker_buy_quote": 222076.13284 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 4.482, "high": 4.498, "low": 4.46, "close": 4.474, "volume": 36165.84, "close_time": 1766098799999, "quote_volume": 162052.61131, "trades": 1090, "taker_buy_base": 18606.14, "taker_buy_quote": 83377.93346 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 4.474, "high": 4.475, "low": 4.43, "close": 4.435, "volume": 19065.7, "close_time": 1766102399999, "quote_volume": 84718.10605, "trades": 1143, "taker_buy_base": 11057.05, "taker_buy_quote": 49095.92383 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.434, "high": 4.439, "low": 4.392, "close": 4.424, "volume": 43744.88, "close_time": 1766105999999, "quote_volume": 193233.28596, "trades": 1895, "taker_buy_base": 24113.6, "taker_buy_quote": 106553.6547 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 4.422, "high": 4.422, "low": 4.365, "close": 4.386, "volume": 35945.05, "close_time": 1766109599999, "quote_volume": 157795.51691, "trades": 1927, "taker_buy_base": 21616.58, "taker_buy_quote": 94863.99272 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 4.385, "high": 4.426, "low": 4.365, "close": 4.416, "volume": 47618.82, "close_time": 1766113199999, "quote_volume": 209119.34646, "trades": 2230, "taker_buy_base": 28141.77, "taker_buy_quote": 123565.3735 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 4.416, "high": 4.615, "low": 4.416, "close": 4.574, "volume": 139548.14, "close_time": 1766116799999, "quote_volume": 633012.89411, "trades": 7059, "taker_buy_base": 79919.73, "taker_buy_quote": 362402.35811 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 4.575, "high": 4.606, "low": 4.569, "close": 4.583, "volume": 58036.3, "close_time": 1766120399999, "quote_volume": 266094.93407, "trades": 2295, "taker_buy_base": 33844.85, "taker_buy_quote": 155160.25755 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 4.583, "high": 4.584, "low": 4.548, "close": 4.576, "volume": 44506.76, "close_time": 1766123999999, "quote_volume": 203082.00985, "trades": 1899, "taker_buy_base": 25058.94, "taker_buy_quote": 114352.64853 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 4.576, "high": 4.623, "low": 4.557, "close": 4.614, "volume": 26869.33, "close_time": 1766127599999, "quote_volume": 123214.05354, "trades": 1430, "taker_buy_base": 15420.51, "taker_buy_quote": 70725.53803 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 4.612, "high": 4.707, "low": 4.612, "close": 4.665, "volume": 56436.85, "close_time": 1766131199999, "quote_volume": 263189.49652, "trades": 2766, "taker_buy_base": 28911.91, "taker_buy_quote": 134710.87604 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 4.665, "high": 4.695, "low": 4.658, "close": 4.684, "volume": 17861.83, "close_time": 1766134799999, "quote_volume": 83539.7204, "trades": 1330, "taker_buy_base": 9937.19, "taker_buy_quote": 46479.69583 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 4.683, "high": 4.685, "low": 4.639, "close": 4.648, "volume": 22418.63, "close_time": 1766138399999, "quote_volume": 104361.02698, "trades": 1257, "taker_buy_base": 10244.37, "taker_buy_quote": 47693.09027 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 4.648, "high": 4.663, "low": 4.639, "close": 4.654, "volume": 14487.78, "close_time": 1766141999999, "quote_volume": 67375.90671, "trades": 866, "taker_buy_base": 7079.04, "taker_buy_quote": 32932.7839 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 4.653, "high": 4.699, "low": 4.651, "close": 4.694, "volume": 17431.21, "close_time": 1766145599999, "quote_volume": 81563.8219, "trades": 990, "taker_buy_base": 9501.51, "taker_buy_quote": 44463.78805 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 4.694, "high": 4.728, "low": 4.676, "close": 4.715, "volume": 33450.99, "close_time": 1766149199999, "quote_volume": 157534.44542, "trades": 1891, "taker_buy_base": 19708.29, "taker_buy_quote": 92848.36909 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 4.716, "high": 4.739, "low": 4.695, "close": 4.718, "volume": 22692.22, "close_time": 1766152799999, "quote_volume": 107024.68427, "trades": 1429, "taker_buy_base": 14029.53, "taker_buy_quote": 66173.14686 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 4.72, "high": 4.81, "low": 4.694, "close": 4.754, "volume": 106233.89, "close_time": 1766156399999, "quote_volume": 502973.0351, "trades": 6849, "taker_buy_base": 46623.41, "taker_buy_quote": 220860.90141 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 4.754, "high": 4.867, "low": 4.742, "close": 4.773, "volume": 87877.31, "close_time": 1766159999999, "quote_volume": 421241.89908, "trades": 6735, "taker_buy_base": 46115.01, "taker_buy_quote": 221275.02231 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4.772, "high": 4.881, "low": 4.761, "close": 4.806, "volume": 57145.12, "close_time": 1766163599999, "quote_volume": 276067.56095, "trades": 4286, "taker_buy_base": 32430.41, "taker_buy_quote": 156681.10768 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 4.806, "high": 4.862, "low": 4.719, "close": 4.723, "volume": 73010.61, "close_time": 1766167199999, "quote_volume": 349492.28828, "trades": 4881, "taker_buy_base": 31367.81, "taker_buy_quote": 150269.49121 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 4.723, "high": 4.804, "low": 4.722, "close": 4.795, "volume": 48363.41, "close_time": 1766170799999, "quote_volume": 230491.1659, "trades": 2797, "taker_buy_base": 25689.21, "taker_buy_quote": 122468.46183 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 4.795, "high": 4.902, "low": 4.795, "close": 4.88, "volume": 32639.33, "close_time": 1766174399999, "quote_volume": 158606.46129, "trades": 3104, "taker_buy_base": 20997.75, "taker_buy_quote": 102054.24764 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.881, "high": 4.923, "low": 4.852, "close": 4.89, "volume": 77124.86, "close_time": 1766177999999, "quote_volume": 376857.86659, "trades": 4601, "taker_buy_base": 41482.41, "taker_buy_quote": 202671.41997 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 4.889, "high": 4.89, "low": 4.831, "close": 4.838, "volume": 11871.4, "close_time": 1766181599999, "quote_volume": 57678.25069, "trades": 1407, "taker_buy_base": 4087.93, "taker_buy_quote": 19850.99401 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 4.839, "high": 4.878, "low": 4.839, "close": 4.869, "volume": 23937.86, "close_time": 1766185199999, "quote_volume": 116376.0103, "trades": 1154, "taker_buy_base": 13842.4, "taker_buy_quote": 67300.59849 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 4.867, "high": 4.867, "low": 4.829, "close": 4.834, "volume": 24113.0, "close_time": 1766188799999, "quote_volume": 116712.2011, "trades": 981, "taker_buy_base": 11656.18, "taker_buy_quote": 56409.03169 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.835, "high": 4.835, "low": 4.802, "close": 4.809, "volume": 22035.62, "close_time": 1766192399999, "quote_volume": 106211.2734, "trades": 901, "taker_buy_base": 12888.37, "taker_buy_quote": 62126.66086 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 4.809, "high": 4.812, "low": 4.792, "close": 4.799, "volume": 7663.79, "close_time": 1766195999999, "quote_volume": 36805.24553, "trades": 770, "taker_buy_base": 3620.26, "taker_buy_quote": 17387.78562 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 4.8, "high": 4.814, "low": 4.79, "close": 4.796, "volume": 8676.41, "close_time": 1766199599999, "quote_volume": 41651.97588, "trades": 707, "taker_buy_base": 2537.82, "taker_buy_quote": 12176.6262 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 4.795, "high": 4.818, "low": 4.781, "close": 4.804, "volume": 5600.72, "close_time": 1766203199999, "quote_volume": 26903.31855, "trades": 437, "taker_buy_base": 3195.77, "taker_buy_quote": 15354.70026 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.805, "high": 4.808, "low": 4.77, "close": 4.771, "volume": 12042.77, "close_time": 1766206799999, "quote_volume": 57632.20168, "trades": 727, "taker_buy_base": 4429.89, "taker_buy_quote": 21170.52002 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 4.772, "high": 4.789, "low": 4.766, "close": 4.776, "volume": 8074.72, "close_time": 1766210399999, "quote_volume": 38545.70237, "trades": 859, "taker_buy_base": 5693.56, "taker_buy_quote": 27179.80717 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 4.775, "high": 4.797, "low": 4.774, "close": 4.792, "volume": 5087.73, "close_time": 1766213999999, "quote_volume": 24375.68973, "trades": 375, "taker_buy_base": 2575.45, "taker_buy_quote": 12339.34661 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 4.793, "high": 4.841, "low": 4.786, "close": 4.839, "volume": 11999.68, "close_time": 1766217599999, "quote_volume": 57763.08309, "trades": 951, "taker_buy_base": 5961.35, "taker_buy_quote": 28684.19172 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.84, "high": 4.875, "low": 4.84, "close": 4.846, "volume": 18282.35, "close_time": 1766221199999, "quote_volume": 88871.52556, "trades": 1173, "taker_buy_base": 10324.54, "taker_buy_quote": 50197.33217 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 4.845, "high": 4.856, "low": 4.84, "close": 4.841, "volume": 7728.16, "close_time": 1766224799999, "quote_volume": 37466.4296, "trades": 540, "taker_buy_base": 1970.22, "taker_buy_quote": 9552.3835 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 4.841, "high": 4.845, "low": 4.796, "close": 4.8, "volume": 19866.62, "close_time": 1766228399999, "quote_volume": 95758.76516, "trades": 984, "taker_buy_base": 9132.74, "taker_buy_quote": 44065.96594 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 4.8, "high": 4.835, "low": 4.79, "close": 4.831, "volume": 11846.65, "close_time": 1766231999999, "quote_volume": 57013.41591, "trades": 670, "taker_buy_base": 5809.23, "taker_buy_quote": 27987.19938 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.832, "high": 4.833, "low": 4.801, "close": 4.81, "volume": 7872.14, "close_time": 1766235599999, "quote_volume": 37880.67584, "trades": 451, "taker_buy_base": 3621.36, "taker_buy_quote": 17423.54339 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 4.81, "high": 4.818, "low": 4.783, "close": 4.807, "volume": 23330.12, "close_time": 1766239199999, "quote_volume": 111928.8926, "trades": 1451, "taker_buy_base": 9615.01, "taker_buy_quote": 46124.97878 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 4.806, "high": 4.828, "low": 4.772, "close": 4.825, "volume": 11702.49, "close_time": 1766242799999, "quote_volume": 56265.94789, "trades": 781, "taker_buy_base": 7021.33, "taker_buy_quote": 33778.15901 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 4.825, "high": 4.825, "low": 4.785, "close": 4.798, "volume": 15322.32, "close_time": 1766246399999, "quote_volume": 73592.48058, "trades": 834, "taker_buy_base": 5035.92, "taker_buy_quote": 24178.03889 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.797, "high": 4.807, "low": 4.778, "close": 4.793, "volume": 10971.56, "close_time": 1766249999999, "quote_volume": 52595.66705, "trades": 814, "taker_buy_base": 7776.89, "taker_buy_quote": 37284.30284 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 4.794, "high": 4.809, "low": 4.78, "close": 4.783, "volume": 9240.7, "close_time": 1766253599999, "quote_volume": 44294.93677, "trades": 671, "taker_buy_base": 6293.76, "taker_buy_quote": 30178.63829 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 4.784, "high": 4.799, "low": 4.777, "close": 4.79, "volume": 7961.82, "close_time": 1766257199999, "quote_volume": 38112.015, "trades": 593, "taker_buy_base": 5601.48, "taker_buy_quote": 26815.03893 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 4.791, "high": 4.791, "low": 4.775, "close": 4.778, "volume": 10334.67, "close_time": 1766260799999, "quote_volume": 49381.24347, "trades": 692, "taker_buy_base": 7265.3, "taker_buy_quote": 34716.32568 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.776, "high": 4.777, "low": 4.761, "close": 4.772, "volume": 10854.11, "close_time": 1766264399999, "quote_volume": 51758.95614, "trades": 604, "taker_buy_base": 4955.29, "taker_buy_quote": 23639.16995 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 4.773, "high": 4.785, "low": 4.762, "close": 4.768, "volume": 7590.37, "close_time": 1766267999999, "quote_volume": 36242.39538, "trades": 616, "taker_buy_base": 3820.87, "taker_buy_quote": 18247.49018 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 4.769, "high": 4.778, "low": 4.749, "close": 4.77, "volume": 24458.15, "close_time": 1766271599999, "quote_volume": 116340.80827, "trades": 671, "taker_buy_base": 7287.33, "taker_buy_quote": 34676.93757 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 4.769, "high": 4.778, "low": 4.757, "close": 4.763, "volume": 7406.67, "close_time": 1766275199999, "quote_volume": 35299.8903, "trades": 679, "taker_buy_base": 3793.91, "taker_buy_quote": 18087.41718 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.762, "high": 4.772, "low": 4.742, "close": 4.751, "volume": 10964.14, "close_time": 1766278799999, "quote_volume": 52117.75773, "trades": 612, "taker_buy_base": 4878.9, "taker_buy_quote": 23192.46382 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 4.75, "high": 4.75, "low": 4.719, "close": 4.721, "volume": 20741.08, "close_time": 1766282399999, "quote_volume": 98236.11455, "trades": 875, "taker_buy_base": 9935.97, "taker_buy_quote": 47053.05479 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 4.72, "high": 4.732, "low": 4.698, "close": 4.702, "volume": 15398.53, "close_time": 1766285999999, "quote_volume": 72478.20306, "trades": 1068, "taker_buy_base": 8450.38, "taker_buy_quote": 39762.77676 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 4.703, "high": 4.746, "low": 4.701, "close": 4.729, "volume": 7257.31, "close_time": 1766289599999, "quote_volume": 34271.91846, "trades": 465, "taker_buy_base": 1485.6, "taker_buy_quote": 7020.81382 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.73, "high": 4.736, "low": 4.716, "close": 4.719, "volume": 3459.59, "close_time": 1766293199999, "quote_volume": 16351.01386, "trades": 255, "taker_buy_base": 1656.96, "taker_buy_quote": 7831.26969 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 4.718, "high": 4.746, "low": 4.717, "close": 4.724, "volume": 3967.99, "close_time": 1766296799999, "quote_volume": 18770.15251, "trades": 368, "taker_buy_base": 1602.38, "taker_buy_quote": 7581.63316 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 4.725, "high": 4.728, "low": 4.705, "close": 4.712, "volume": 8841.62, "close_time": 1766300399999, "quote_volume": 41684.91801, "trades": 409, "taker_buy_base": 4825.15, "taker_buy_quote": 22738.38049 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 4.711, "high": 4.718, "low": 4.7, "close": 4.706, "volume": 28721.23, "close_time": 1766303999999, "quote_volume": 135199.07787, "trades": 656, "taker_buy_base": 18427.98, "taker_buy_quote": 86771.12796 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.707, "high": 4.725, "low": 4.689, "close": 4.695, "volume": 20007.96, "close_time": 1766307599999, "quote_volume": 94111.78375, "trades": 1337, "taker_buy_base": 7682.89, "taker_buy_quote": 36145.58918 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 4.696, "high": 4.753, "low": 4.676, "close": 4.73, "volume": 43071.77, "close_time": 1766311199999, "quote_volume": 202814.40483, "trades": 2418, "taker_buy_base": 27574.51, "taker_buy_quote": 129861.30107 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 4.73, "high": 4.737, "low": 4.69, "close": 4.701, "volume": 18288.7, "close_time": 1766314799999, "quote_volume": 86378.01613, "trades": 972, "taker_buy_base": 10646.35, "taker_buy_quote": 50292.30678 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 4.702, "high": 4.71, "low": 4.672, "close": 4.676, "volume": 16079.84, "close_time": 1766318399999, "quote_volume": 75420.93121, "trades": 703, "taker_buy_base": 6272.01, "taker_buy_quote": 29445.07062 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.677, "high": 4.697, "low": 4.637, "close": 4.648, "volume": 19820.35, "close_time": 1766321999999, "quote_volume": 92463.44732, "trades": 1130, "taker_buy_base": 6175.2, "taker_buy_quote": 28838.9041 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 4.647, "high": 4.647, "low": 4.513, "close": 4.519, "volume": 60562.43, "close_time": 1766325599999, "quote_volume": 276909.29985, "trades": 3718, "taker_buy_base": 24520.11, "taker_buy_quote": 112123.04218 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 4.518, "high": 4.57, "low": 4.513, "close": 4.534, "volume": 37531.14, "close_time": 1766329199999, "quote_volume": 170565.87541, "trades": 2127, "taker_buy_base": 16479.06, "taker_buy_quote": 74910.7564 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 4.533, "high": 4.539, "low": 4.505, "close": 4.52, "volume": 33291.13, "close_time": 1766332799999, "quote_volume": 150610.19647, "trades": 1805, "taker_buy_base": 22200.79, "taker_buy_quote": 100437.55322 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.519, "high": 4.572, "low": 4.512, "close": 4.569, "volume": 20950.81, "close_time": 1766336399999, "quote_volume": 95098.16834, "trades": 1212, "taker_buy_base": 9950.48, "taker_buy_quote": 45171.88568 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 4.57, "high": 4.608, "low": 4.564, "close": 4.57, "volume": 18680.65, "close_time": 1766339999999, "quote_volume": 85543.47457, "trades": 1034, "taker_buy_base": 7881.22, "taker_buy_quote": 36126.87275 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 4.57, "high": 4.585, "low": 4.538, "close": 4.576, "volume": 14249.32, "close_time": 1766343599999, "quote_volume": 64961.27598, "trades": 769, "taker_buy_base": 7110.33, "taker_buy_quote": 32445.06385 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 4.577, "high": 4.596, "low": 4.549, "close": 4.585, "volume": 9132.33, "close_time": 1766347199999, "quote_volume": 41754.05703, "trades": 601, "taker_buy_base": 4279.58, "taker_buy_quote": 19577.18497 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.586, "high": 4.588, "low": 4.542, "close": 4.548, "volume": 22127.12, "close_time": 1766350799999, "quote_volume": 100812.67004, "trades": 861, "taker_buy_base": 9420.56, "taker_buy_quote": 42948.89397 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 4.549, "high": 4.561, "low": 4.51, "close": 4.512, "volume": 9855.95, "close_time": 1766354399999, "quote_volume": 44728.74477, "trades": 633, "taker_buy_base": 5096.5, "taker_buy_quote": 23151.35804 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 4.511, "high": 4.577, "low": 4.506, "close": 4.575, "volume": 11354.11, "close_time": 1766357999999, "quote_volume": 51381.50421, "trades": 508, "taker_buy_base": 6278.35, "taker_buy_quote": 28420.78381 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 4.576, "high": 4.611, "low": 4.546, "close": 4.557, "volume": 11661.14, "close_time": 1766361599999, "quote_volume": 53309.83393, "trades": 921, "taker_buy_base": 6648.49, "taker_buy_quote": 30423.37798 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.557, "high": 4.694, "low": 4.557, "close": 4.6, "volume": 55109.54, "close_time": 1766365199999, "quote_volume": 255434.81243, "trades": 4041, "taker_buy_base": 27987.64, "taker_buy_quote": 129754.095 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 4.6, "high": 4.666, "low": 4.595, "close": 4.606, "volume": 31386.92, "close_time": 1766368799999, "quote_volume": 145317.50585, "trades": 1849, "taker_buy_base": 21698.16, "taker_buy_quote": 100441.75042 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 4.606, "high": 4.606, "low": 4.529, "close": 4.571, "volume": 24100.65, "close_time": 1766372399999, "quote_volume": 110012.35637, "trades": 1696, "taker_buy_base": 10015.91, "taker_buy_quote": 45713.42106 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 4.572, "high": 4.649, "low": 4.56, "close": 4.628, "volume": 23230.34, "close_time": 1766375999999, "quote_volume": 107287.66007, "trades": 1850, "taker_buy_base": 14199.61, "taker_buy_quote": 65574.88983 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.628, "high": 4.658, "low": 4.618, "close": 4.636, "volume": 20520.77, "close_time": 1766379599999, "quote_volume": 95147.51266, "trades": 1149, "taker_buy_base": 6672.01, "taker_buy_quote": 30953.02977 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 4.638, "high": 4.653, "low": 4.618, "close": 4.629, "volume": 7256.14, "close_time": 1766383199999, "quote_volume": 33634.2656, "trades": 727, "taker_buy_base": 3951.5, "taker_buy_quote": 18313.52012 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 4.628, "high": 4.658, "low": 4.62, "close": 4.622, "volume": 10224.81, "close_time": 1766386799999, "quote_volume": 47412.27542, "trades": 725, "taker_buy_base": 3689.39, "taker_buy_quote": 17125.34169 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 4.621, "high": 4.645, "low": 4.61, "close": 4.624, "volume": 11563.13, "close_time": 1766390399999, "quote_volume": 53535.31322, "trades": 747, "taker_buy_base": 6247.64, "taker_buy_quote": 28923.97853 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.623, "high": 4.702, "low": 4.62, "close": 4.632, "volume": 29496.28, "close_time": 1766393999999, "quote_volume": 137720.80229, "trades": 1903, "taker_buy_base": 14237.48, "taker_buy_quote": 66466.50222 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 4.632, "high": 4.639, "low": 4.613, "close": 4.637, "volume": 17278.89, "close_time": 1766397599999, "quote_volume": 79978.54911, "trades": 879, "taker_buy_base": 12899.21, "taker_buy_quote": 59714.02659 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 4.637, "high": 4.675, "low": 4.632, "close": 4.661, "volume": 12938.0, "close_time": 1766401199999, "quote_volume": 60304.24925, "trades": 1006, "taker_buy_base": 6768.41, "taker_buy_quote": 31551.95692 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 4.661, "high": 4.702, "low": 4.647, "close": 4.685, "volume": 21535.69, "close_time": 1766404799999, "quote_volume": 100696.45118, "trades": 1122, "taker_buy_base": 12264.38, "taker_buy_quote": 57332.7785 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4.686, "high": 4.738, "low": 4.685, "close": 4.711, "volume": 22838.23, "close_time": 1766408399999, "quote_volume": 107548.44468, "trades": 1692, "taker_buy_base": 13565.53, "taker_buy_quote": 63880.32109 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 4.711, "high": 4.724, "low": 4.678, "close": 4.703, "volume": 19101.51, "close_time": 1766411999999, "quote_volume": 89820.7046, "trades": 1203, "taker_buy_base": 7882.5, "taker_buy_quote": 37053.99597 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 4.704, "high": 4.75, "low": 4.673, "close": 4.709, "volume": 71549.14, "close_time": 1766415599999, "quote_volume": 337210.46766, "trades": 3942, "taker_buy_base": 29742.55, "taker_buy_quote": 140346.60395 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 4.709, "high": 4.749, "low": 4.635, "close": 4.701, "volume": 55133.32, "close_time": 1766419199999, "quote_volume": 257963.88335, "trades": 4244, "taker_buy_base": 28166.91, "taker_buy_quote": 131823.96519 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.701, "high": 4.75, "low": 4.697, "close": 4.714, "volume": 35065.23, "close_time": 1766422799999, "quote_volume": 165454.03814, "trades": 1887, "taker_buy_base": 17241.7, "taker_buy_quote": 81381.5253 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 4.714, "high": 4.728, "low": 4.68, "close": 4.72, "volume": 12807.87, "close_time": 1766426399999, "quote_volume": 60203.52672, "trades": 1230, "taker_buy_base": 5111.75, "taker_buy_quote": 24032.12704 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 4.721, "high": 4.757, "low": 4.695, "close": 4.707, "volume": 36982.38, "close_time": 1766429999999, "quote_volume": 174832.59092, "trades": 1766, "taker_buy_base": 19272.49, "taker_buy_quote": 91175.33792 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 4.708, "high": 4.709, "low": 4.573, "close": 4.584, "volume": 83629.01, "close_time": 1766433599999, "quote_volume": 387231.07593, "trades": 3615, "taker_buy_base": 49449.77, "taker_buy_quote": 229156.01165 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.583, "high": 4.617, "low": 4.554, "close": 4.573, "volume": 32554.27, "close_time": 1766437199999, "quote_volume": 149207.98739, "trades": 2292, "taker_buy_base": 21268.43, "taker_buy_quote": 97532.55468 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 4.573, "high": 4.621, "low": 4.573, "close": 4.597, "volume": 15084.52, "close_time": 1766440799999, "quote_volume": 69325.40484, "trades": 969, "taker_buy_base": 9952.02, "taker_buy_quote": 45746.08094 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 4.596, "high": 4.685, "low": 4.591, "close": 4.674, "volume": 69055.83, "close_time": 1766444399999, "quote_volume": 319343.7871, "trades": 1255, "taker_buy_base": 57924.67, "taker_buy_quote": 267733.4255 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 4.675, "high": 4.681, "low": 4.646, "close": 4.663, "volume": 32152.82, "close_time": 1766447999999, "quote_volume": 149964.82764, "trades": 866, "taker_buy_base": 21275.66, "taker_buy_quote": 99227.67441 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.664, "high": 4.703, "low": 4.652, "close": 4.686, "volume": 31522.03, "close_time": 1766451599999, "quote_volume": 147486.47772, "trades": 1034, "taker_buy_base": 18788.48, "taker_buy_quote": 87895.74264 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 4.687, "high": 4.693, "low": 4.646, "close": 4.653, "volume": 26587.4, "close_time": 1766455199999, "quote_volume": 124092.28582, "trades": 807, "taker_buy_base": 18884.51, "taker_buy_quote": 88148.07083 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 4.652, "high": 4.694, "low": 4.624, "close": 4.626, "volume": 50091.57, "close_time": 1766458799999, "quote_volume": 233090.43935, "trades": 1692, "taker_buy_base": 22108.61, "taker_buy_quote": 102941.8913 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 4.626, "high": 4.643, "low": 4.594, "close": 4.626, "volume": 46261.74, "close_time": 1766462399999, "quote_volume": 213860.32787, "trades": 1736, "taker_buy_base": 21629.78, "taker_buy_quote": 99918.69716 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.625, "high": 4.655, "low": 4.616, "close": 4.616, "volume": 62910.92, "close_time": 1766465999999, "quote_volume": 291551.04876, "trades": 1295, "taker_buy_base": 43683.19, "taker_buy_quote": 202446.23198 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 4.615, "high": 4.626, "low": 4.581, "close": 4.613, "volume": 45788.96, "close_time": 1766469599999, "quote_volume": 210856.66584, "trades": 1835, "taker_buy_base": 18262.27, "taker_buy_quote": 84084.85691 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 4.613, "high": 4.617, "low": 4.56, "close": 4.574, "volume": 71074.93, "close_time": 1766473199999, "quote_volume": 325763.88779, "trades": 2425, "taker_buy_base": 30822.88, "taker_buy_quote": 141203.77239 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 4.574, "high": 4.59, "low": 4.56, "close": 4.579, "volume": 28153.03, "close_time": 1766476799999, "quote_volume": 128883.96677, "trades": 925, "taker_buy_base": 16585.39, "taker_buy_quote": 75945.19004 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.578, "high": 4.619, "low": 4.572, "close": 4.578, "volume": 29895.47, "close_time": 1766480399999, "quote_volume": 137479.06951, "trades": 841, "taker_buy_base": 17334.41, "taker_buy_quote": 79721.91887 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 4.577, "high": 4.593, "low": 4.559, "close": 4.585, "volume": 40802.15, "close_time": 1766483999999, "quote_volume": 186753.53419, "trades": 1040, "taker_buy_base": 22158.24, "taker_buy_quote": 101390.79622 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 4.585, "high": 4.616, "low": 4.585, "close": 4.593, "volume": 19703.65, "close_time": 1766487599999, "quote_volume": 90524.74549, "trades": 678, "taker_buy_base": 7532.79, "taker_buy_quote": 34616.18884 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 4.592, "high": 4.608, "low": 4.585, "close": 4.595, "volume": 12303.17, "close_time": 1766491199999, "quote_volume": 56550.98503, "trades": 754, "taker_buy_base": 7520.68, "taker_buy_quote": 34572.43415 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.594, "high": 4.594, "low": 4.548, "close": 4.57, "volume": 35317.16, "close_time": 1766494799999, "quote_volume": 161267.5139, "trades": 1220, "taker_buy_base": 16995.21, "taker_buy_quote": 77628.29409 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 4.569, "high": 4.607, "low": 4.53, "close": 4.565, "volume": 85592.72, "close_time": 1766498399999, "quote_volume": 390377.22617, "trades": 2984, "taker_buy_base": 38579.07, "taker_buy_quote": 176020.17763 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 4.565, "high": 4.585, "low": 4.478, "close": 4.525, "volume": 130053.76, "close_time": 1766501999999, "quote_volume": 589767.93874, "trades": 4880, "taker_buy_base": 62179.47, "taker_buy_quote": 282158.15444 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 4.524, "high": 4.567, "low": 4.505, "close": 4.551, "volume": 54340.91, "close_time": 1766505599999, "quote_volume": 246842.71818, "trades": 2158, "taker_buy_base": 27732.63, "taker_buy_quote": 125968.88444 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.55, "high": 4.622, "low": 4.54, "close": 4.602, "volume": 76211.12, "close_time": 1766509199999, "quote_volume": 349906.43522, "trades": 2848, "taker_buy_base": 40243.3, "taker_buy_quote": 184782.11744 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 4.6, "high": 4.626, "low": 4.525, "close": 4.526, "volume": 37580.28, "close_time": 1766512799999, "quote_volume": 172349.67936, "trades": 1378, "taker_buy_base": 13119.19, "taker_buy_quote": 60220.44134 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 4.525, "high": 4.641, "low": 4.525, "close": 4.629, "volume": 60332.05, "close_time": 1766516399999, "quote_volume": 277225.68335, "trades": 2244, "taker_buy_base": 42598.94, "taker_buy_quote": 195697.36524 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 4.63, "high": 4.643, "low": 4.596, "close": 4.607, "volume": 24807.43, "close_time": 1766519999999, "quote_volume": 114615.06293, "trades": 976, "taker_buy_base": 12077.27, "taker_buy_quote": 55808.73427 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.607, "high": 4.675, "low": 4.593, "close": 4.625, "volume": 46614.71, "close_time": 1766523599999, "quote_volume": 215971.03183, "trades": 1774, "taker_buy_base": 25067.16, "taker_buy_quote": 116183.11857 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 4.626, "high": 4.631, "low": 4.605, "close": 4.609, "volume": 15423.44, "close_time": 1766527199999, "quote_volume": 71216.74981, "trades": 657, "taker_buy_base": 9711.49, "taker_buy_quote": 44846.20323 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 4.609, "high": 4.623, "low": 4.568, "close": 4.588, "volume": 20849.31, "close_time": 1766530799999, "quote_volume": 95880.16705, "trades": 571, "taker_buy_base": 9986.03, "taker_buy_quote": 45929.00105 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 4.586, "high": 4.605, "low": 4.573, "close": 4.604, "volume": 24411.85, "close_time": 1766534399999, "quote_volume": 112009.51705, "trades": 990, "taker_buy_base": 15020.39, "taker_buy_quote": 68912.35145 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.605, "high": 4.621, "low": 4.592, "close": 4.612, "volume": 36537.76, "close_time": 1766537999999, "quote_volume": 168342.54747, "trades": 1072, "taker_buy_base": 20548.61, "taker_buy_quote": 94695.25896 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 4.612, "high": 4.63, "low": 4.575, "close": 4.581, "volume": 31505.75, "close_time": 1766541599999, "quote_volume": 144988.6032, "trades": 813, "taker_buy_base": 14916.57, "taker_buy_quote": 68657.5548 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 4.58, "high": 4.58, "low": 4.507, "close": 4.517, "volume": 53668.33, "close_time": 1766545199999, "quote_volume": 243616.54727, "trades": 1275, "taker_buy_base": 25896.23, "taker_buy_quote": 117592.58173 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 4.516, "high": 4.558, "low": 4.492, "close": 4.548, "volume": 39008.11, "close_time": 1766548799999, "quote_volume": 176441.00972, "trades": 1224, "taker_buy_base": 15675.13, "taker_buy_quote": 70890.358 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.55, "high": 4.581, "low": 4.513, "close": 4.513, "volume": 12906.03, "close_time": 1766552399999, "quote_volume": 58723.02303, "trades": 644, "taker_buy_base": 4887.78, "taker_buy_quote": 22264.76696 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 4.512, "high": 4.524, "low": 4.466, "close": 4.484, "volume": 59201.14, "close_time": 1766555999999, "quote_volume": 265836.90046, "trades": 1716, "taker_buy_base": 30645.87, "taker_buy_quote": 137668.10515 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 4.483, "high": 4.5, "low": 4.467, "close": 4.492, "volume": 24872.78, "close_time": 1766559599999, "quote_volume": 111569.20712, "trades": 698, "taker_buy_base": 12769.84, "taker_buy_quote": 57275.72554 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 4.492, "high": 4.513, "low": 4.478, "close": 4.478, "volume": 34398.52, "close_time": 1766563199999, "quote_volume": 154735.19228, "trades": 904, "taker_buy_base": 14251.08, "taker_buy_quote": 64118.01697 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.477, "high": 4.49, "low": 4.454, "close": 4.467, "volume": 50204.75, "close_time": 1766566799999, "quote_volume": 224705.84813, "trades": 1365, "taker_buy_base": 23049.06, "taker_buy_quote": 103239.05962 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 4.468, "high": 4.494, "low": 4.468, "close": 4.479, "volume": 28210.62, "close_time": 1766570399999, "quote_volume": 126510.91309, "trades": 754, "taker_buy_base": 14327.73, "taker_buy_quote": 64259.26317 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 4.478, "high": 4.492, "low": 4.444, "close": 4.448, "volume": 96523.43, "close_time": 1766573999999, "quote_volume": 431262.41553, "trades": 1184, "taker_buy_base": 25082.59, "taker_buy_quote": 112123.87179 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 4.447, "high": 4.47, "low": 4.447, "close": 4.453, "volume": 32206.24, "close_time": 1766577599999, "quote_volume": 143546.14961, "trades": 611, "taker_buy_base": 17897.1, "taker_buy_quote": 79807.18603 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.452, "high": 4.491, "low": 4.449, "close": 4.484, "volume": 44207.1, "close_time": 1766581199999, "quote_volume": 197788.32875, "trades": 950, "taker_buy_base": 25134.61, "taker_buy_quote": 112453.21132 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 4.485, "high": 4.485, "low": 4.463, "close": 4.468, "volume": 30147.88, "close_time": 1766584799999, "quote_volume": 134901.08484, "trades": 777, "taker_buy_base": 12238.27, "taker_buy_quote": 54764.63811 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 4.469, "high": 4.521, "low": 4.421, "close": 4.499, "volume": 103447.92, "close_time": 1766588399999, "quote_volume": 461882.89703, "trades": 2955, "taker_buy_base": 48208.24, "taker_buy_quote": 215313.7656 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 4.5, "high": 4.543, "low": 4.466, "close": 4.533, "volume": 56686.58, "close_time": 1766591999999, "quote_volume": 255466.75227, "trades": 2155, "taker_buy_base": 23993.86, "taker_buy_quote": 108186.21442 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.532, "high": 4.575, "low": 4.501, "close": 4.552, "volume": 107192.43, "close_time": 1766595599999, "quote_volume": 486752.54397, "trades": 4002, "taker_buy_base": 63695.86, "taker_buy_quote": 289156.98624 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 4.552, "high": 4.568, "low": 4.496, "close": 4.502, "volume": 42022.94, "close_time": 1766599199999, "quote_volume": 190837.56347, "trades": 1708, "taker_buy_base": 19836.14, "taker_buy_quote": 90111.43258 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 4.502, "high": 4.515, "low": 4.488, "close": 4.494, "volume": 21242.06, "close_time": 1766602799999, "quote_volume": 95607.72233, "trades": 873, "taker_buy_base": 12149.4, "taker_buy_quote": 54696.75339 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 4.495, "high": 4.525, "low": 4.483, "close": 4.519, "volume": 20063.49, "close_time": 1766606399999, "quote_volume": 90246.31145, "trades": 643, "taker_buy_base": 11802.13, "taker_buy_quote": 53097.92758 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.52, "high": 4.546, "low": 4.52, "close": 4.536, "volume": 20538.86, "close_time": 1766609999999, "quote_volume": 93173.95943, "trades": 689, "taker_buy_base": 14394.14, "taker_buy_quote": 65290.05173 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 4.538, "high": 4.546, "low": 4.528, "close": 4.544, "volume": 16973.85, "close_time": 1766613599999, "quote_volume": 77012.41188, "trades": 658, "taker_buy_base": 10938.75, "taker_buy_quote": 49628.05879 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 4.544, "high": 4.616, "low": 4.544, "close": 4.607, "volume": 32470.16, "close_time": 1766617199999, "quote_volume": 148800.11184, "trades": 1103, "taker_buy_base": 19276.21, "taker_buy_quote": 88320.15677 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 4.607, "high": 4.609, "low": 4.572, "close": 4.578, "volume": 15555.57, "close_time": 1766620799999, "quote_volume": 71325.63511, "trades": 640, "taker_buy_base": 7545.91, "taker_buy_quote": 34601.65084 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.578, "high": 4.583, "low": 4.543, "close": 4.545, "volume": 10776.5, "close_time": 1766624399999, "quote_volume": 49180.23776, "trades": 481, "taker_buy_base": 4099.28, "taker_buy_quote": 18715.3009 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 4.545, "high": 4.58, "low": 4.545, "close": 4.574, "volume": 8448.09, "close_time": 1766627999999, "quote_volume": 38541.40568, "trades": 460, "taker_buy_base": 4716.84, "taker_buy_quote": 21520.48033 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 4.574, "high": 4.619, "low": 4.559, "close": 4.618, "volume": 19043.5, "close_time": 1766631599999, "quote_volume": 87356.04694, "trades": 753, "taker_buy_base": 9290.23, "taker_buy_quote": 42621.03357 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 4.62, "high": 4.631, "low": 4.608, "close": 4.626, "volume": 17269.07, "close_time": 1766635199999, "quote_volume": 79743.10565, "trades": 733, "taker_buy_base": 7333.47, "taker_buy_quote": 33866.50644 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.627, "high": 4.643, "low": 4.618, "close": 4.632, "volume": 15410.19, "close_time": 1766638799999, "quote_volume": 71392.46137, "trades": 576, "taker_buy_base": 8140.83, "taker_buy_quote": 37700.1158 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 4.632, "high": 4.633, "low": 4.606, "close": 4.606, "volume": 17002.71, "close_time": 1766642399999, "quote_volume": 78513.52598, "trades": 587, "taker_buy_base": 4570.23, "taker_buy_quote": 21113.10812 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 4.606, "high": 4.636, "low": 4.605, "close": 4.628, "volume": 12380.08, "close_time": 1766645999999, "quote_volume": 57241.92845, "trades": 678, "taker_buy_base": 8053.97, "taker_buy_quote": 37243.29338 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 4.628, "high": 4.636, "low": 4.603, "close": 4.636, "volume": 14032.44, "close_time": 1766649599999, "quote_volume": 64811.64782, "trades": 693, "taker_buy_base": 8051.05, "taker_buy_quote": 37199.34333 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.636, "high": 4.661, "low": 4.602, "close": 4.622, "volume": 32995.95, "close_time": 1766653199999, "quote_volume": 152892.11433, "trades": 2136, "taker_buy_base": 19456.05, "taker_buy_quote": 90221.9075 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 4.623, "high": 4.625, "low": 4.603, "close": 4.607, "volume": 10697.22, "close_time": 1766656799999, "quote_volume": 49306.07458, "trades": 545, "taker_buy_base": 2249.75, "taker_buy_quote": 10372.97255 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 4.607, "high": 4.607, "low": 4.555, "close": 4.567, "volume": 19632.35, "close_time": 1766660399999, "quote_volume": 89898.75742, "trades": 1030, "taker_buy_base": 8646.59, "taker_buy_quote": 39572.43524 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 4.566, "high": 4.592, "low": 4.563, "close": 4.586, "volume": 8291.79, "close_time": 1766663999999, "quote_volume": 37956.97324, "trades": 493, "taker_buy_base": 4599.43, "taker_buy_quote": 21057.73886 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.585, "high": 4.619, "low": 4.583, "close": 4.618, "volume": 10274.35, "close_time": 1766667599999, "quote_volume": 47284.05152, "trades": 507, "taker_buy_base": 5717.97, "taker_buy_quote": 26306.02755 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 4.619, "high": 4.637, "low": 4.609, "close": 4.623, "volume": 9524.84, "close_time": 1766671199999, "quote_volume": 44059.19054, "trades": 620, "taker_buy_base": 4033.58, "taker_buy_quote": 18665.6184 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 4.623, "high": 4.638, "low": 4.589, "close": 4.599, "volume": 15398.01, "close_time": 1766674799999, "quote_volume": 70910.08923, "trades": 796, "taker_buy_base": 9866.0, "taker_buy_quote": 45457.02117 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 4.6, "high": 4.672, "low": 4.578, "close": 4.641, "volume": 68281.7, "close_time": 1766678399999, "quote_volume": 316203.81929, "trades": 2773, "taker_buy_base": 42567.51, "taker_buy_quote": 197076.34409 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.642, "high": 4.676, "low": 4.609, "close": 4.614, "volume": 29688.1, "close_time": 1766681999999, "quote_volume": 137972.8667, "trades": 1308, "taker_buy_base": 15064.3, "taker_buy_quote": 70041.13957 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 4.615, "high": 4.627, "low": 4.598, "close": 4.624, "volume": 14968.99, "close_time": 1766685599999, "quote_volume": 68975.0192, "trades": 654, "taker_buy_base": 6187.7, "taker_buy_quote": 28522.47997 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 4.625, "high": 4.654, "low": 4.625, "close": 4.641, "volume": 20471.65, "close_time": 1766689199999, "quote_volume": 94980.7069, "trades": 1029, "taker_buy_base": 11760.73, "taker_buy_quote": 54566.24856 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 4.641, "high": 4.654, "low": 4.626, "close": 4.654, "volume": 5873.39, "close_time": 1766692799999, "quote_volume": 27238.88202, "trades": 425, "taker_buy_base": 2838.2, "taker_buy_quote": 13166.79817 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.654, "high": 4.668, "low": 4.638, "close": 4.647, "volume": 18869.52, "close_time": 1766696399999, "quote_volume": 87745.23335, "trades": 879, "taker_buy_base": 8148.89, "taker_buy_quote": 37899.20892 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 4.647, "high": 4.659, "low": 4.629, "close": 4.638, "volume": 14317.36, "close_time": 1766699999999, "quote_volume": 66480.97461, "trades": 530, "taker_buy_base": 6577.68, "taker_buy_quote": 30546.19971 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 4.639, "high": 4.643, "low": 4.511, "close": 4.537, "volume": 38700.42, "close_time": 1766703599999, "quote_volume": 177247.46902, "trades": 2005, "taker_buy_base": 12246.84, "taker_buy_quote": 56108.69103 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 4.537, "high": 4.547, "low": 4.433, "close": 4.444, "volume": 56884.4, "close_time": 1766707199999, "quote_volume": 254523.04463, "trades": 3090, "taker_buy_base": 25224.6, "taker_buy_quote": 112927.68956 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.444, "high": 4.473, "low": 4.42, "close": 4.448, "volume": 60825.28, "close_time": 1766710799999, "quote_volume": 270198.21062, "trades": 2970, "taker_buy_base": 28354.74, "taker_buy_quote": 125984.71205 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 4.447, "high": 4.506, "low": 4.437, "close": 4.493, "volume": 30107.77, "close_time": 1766714399999, "quote_volume": 135014.26975, "trades": 1430, "taker_buy_base": 20972.18, "taker_buy_quote": 94051.87078 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 4.492, "high": 4.681, "low": 4.492, "close": 4.667, "volume": 133704.44, "close_time": 1766717999999, "quote_volume": 619960.86594, "trades": 6675, "taker_buy_base": 72981.53, "taker_buy_quote": 338189.40871 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 4.668, "high": 4.68, "low": 4.62, "close": 4.649, "volume": 35199.49, "close_time": 1766721599999, "quote_volume": 163671.36302, "trades": 1708, "taker_buy_base": 17055.83, "taker_buy_quote": 79358.17758 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.649, "high": 4.679, "low": 4.608, "close": 4.669, "volume": 18330.83, "close_time": 1766725199999, "quote_volume": 85099.35888, "trades": 1313, "taker_buy_base": 8954.75, "taker_buy_quote": 41564.78949 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 4.669, "high": 4.684, "low": 4.647, "close": 4.682, "volume": 19340.56, "close_time": 1766728799999, "quote_volume": 90153.72718, "trades": 901, "taker_buy_base": 9845.56, "taker_buy_quote": 45927.08846 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 4.681, "high": 4.698, "low": 4.657, "close": 4.674, "volume": 23462.38, "close_time": 1766732399999, "quote_volume": 109734.51419, "trades": 1258, "taker_buy_base": 11488.54, "taker_buy_quote": 53748.43333 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 4.673, "high": 4.706, "low": 4.616, "close": 4.628, "volume": 66051.77, "close_time": 1766735999999, "quote_volume": 308013.94865, "trades": 2441, "taker_buy_base": 27913.86, "taker_buy_quote": 130173.41319 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.628, "high": 4.655, "low": 4.618, "close": 4.646, "volume": 27296.7, "close_time": 1766739599999, "quote_volume": 126488.48074, "trades": 1195, "taker_buy_base": 18699.51, "taker_buy_quote": 86653.68589 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 4.646, "high": 4.672, "low": 4.64, "close": 4.665, "volume": 14841.74, "close_time": 1766743199999, "quote_volume": 69128.67358, "trades": 832, "taker_buy_base": 9538.61, "taker_buy_quote": 44433.64163 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 4.666, "high": 4.672, "low": 4.653, "close": 4.667, "volume": 17622.55, "close_time": 1766746799999, "quote_volume": 82192.19557, "trades": 711, "taker_buy_base": 10159.11, "taker_buy_quote": 47387.06632 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 4.668, "high": 4.679, "low": 4.658, "close": 4.675, "volume": 16175.18, "close_time": 1766750399999, "quote_volume": 75496.85226, "trades": 781, "taker_buy_base": 8439.26, "taker_buy_quote": 39400.78549 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.675, "high": 4.695, "low": 4.673, "close": 4.693, "volume": 14393.05, "close_time": 1766753999999, "quote_volume": 67405.43185, "trades": 620, "taker_buy_base": 7499.95, "taker_buy_quote": 35128.86254 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 4.693, "high": 4.712, "low": 4.686, "close": 4.705, "volume": 32151.76, "close_time": 1766757599999, "quote_volume": 151120.77518, "trades": 1229, "taker_buy_base": 19083.88, "taker_buy_quote": 89707.44689 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 4.706, "high": 4.706, "low": 4.574, "close": 4.59, "volume": 69399.47, "close_time": 1766761199999, "quote_volume": 322397.16186, "trades": 3353, "taker_buy_base": 27973.73, "taker_buy_quote": 130000.48351 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 4.589, "high": 4.596, "low": 4.538, "close": 4.568, "volume": 62342.04, "close_time": 1766764799999, "quote_volume": 284420.69979, "trades": 4001, "taker_buy_base": 36389.81, "taker_buy_quote": 165974.11812 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.567, "high": 4.584, "low": 4.529, "close": 4.533, "volume": 25348.09, "close_time": 1766768399999, "quote_volume": 115840.31695, "trades": 1637, "taker_buy_base": 13434.37, "taker_buy_quote": 61410.38092 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 4.534, "high": 4.609, "low": 4.534, "close": 4.588, "volume": 29597.13, "close_time": 1766771999999, "quote_volume": 135435.88289, "trades": 1551, "taker_buy_base": 17616.6, "taker_buy_quote": 80615.00653 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 4.588, "high": 4.632, "low": 4.587, "close": 4.622, "volume": 12005.86, "close_time": 1766775599999, "quote_volume": 55397.55298, "trades": 780, "taker_buy_base": 5575.85, "taker_buy_quote": 25714.36347 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 4.621, "high": 4.665, "low": 4.615, "close": 4.652, "volume": 20916.4, "close_time": 1766779199999, "quote_volume": 97153.29486, "trades": 875, "taker_buy_base": 13713.15, "taker_buy_quote": 63709.64168 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.653, "high": 4.675, "low": 4.637, "close": 4.654, "volume": 14362.21, "close_time": 1766782799999, "quote_volume": 66825.3083, "trades": 873, "taker_buy_base": 7184.37, "taker_buy_quote": 33443.47857 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 4.655, "high": 4.67, "low": 4.617, "close": 4.617, "volume": 13960.34, "close_time": 1766786399999, "quote_volume": 64716.106, "trades": 678, "taker_buy_base": 4966.3, "taker_buy_quote": 23038.45187 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 4.618, "high": 4.628, "low": 4.6, "close": 4.626, "volume": 11159.58, "close_time": 1766789999999, "quote_volume": 51503.83895, "trades": 602, "taker_buy_base": 6974.98, "taker_buy_quote": 32190.4786 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 4.626, "high": 4.642, "low": 4.623, "close": 4.633, "volume": 4176.72, "close_time": 1766793599999, "quote_volume": 19352.55913, "trades": 426, "taker_buy_base": 2095.72, "taker_buy_quote": 9711.24821 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.632, "high": 4.655, "low": 4.62, "close": 4.639, "volume": 23478.46, "close_time": 1766797199999, "quote_volume": 108791.17817, "trades": 1006, "taker_buy_base": 11809.7, "taker_buy_quote": 54726.38317 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 4.639, "high": 4.645, "low": 4.62, "close": 4.645, "volume": 7220.02, "close_time": 1766800799999, "quote_volume": 33421.21064, "trades": 374, "taker_buy_base": 2416.64, "taker_buy_quote": 11188.79177 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 4.645, "high": 4.674, "low": 4.633, "close": 4.671, "volume": 12833.42, "close_time": 1766804399999, "quote_volume": 59762.92118, "trades": 861, "taker_buy_base": 7078.34, "taker_buy_quote": 32942.78844 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 4.67, "high": 4.709, "low": 4.658, "close": 4.694, "volume": 14360.46, "close_time": 1766807999999, "quote_volume": 67298.54637, "trades": 665, "taker_buy_base": 9514.55, "taker_buy_quote": 44602.39349 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.695, "high": 4.695, "low": 4.641, "close": 4.644, "volume": 26093.28, "close_time": 1766811599999, "quote_volume": 121748.00422, "trades": 1044, "taker_buy_base": 9964.22, "taker_buy_quote": 46501.35056 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 4.644, "high": 4.65, "low": 4.634, "close": 4.636, "volume": 5895.37, "close_time": 1766815199999, "quote_volume": 27360.01965, "trades": 265, "taker_buy_base": 3677.37, "taker_buy_quote": 17071.49464 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 4.638, "high": 4.64, "low": 4.62, "close": 4.623, "volume": 7099.0, "close_time": 1766818799999, "quote_volume": 32854.07284, "trades": 404, "taker_buy_base": 1981.08, "taker_buy_quote": 9168.60849 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 4.623, "high": 4.654, "low": 4.623, "close": 4.644, "volume": 11686.63, "close_time": 1766822399999, "quote_volume": 54250.40642, "trades": 444, "taker_buy_base": 6073.22, "taker_buy_quote": 28191.70027 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.644, "high": 4.65, "low": 4.636, "close": 4.639, "volume": 4172.14, "close_time": 1766825999999, "quote_volume": 19369.20175, "trades": 326, "taker_buy_base": 1949.68, "taker_buy_quote": 9051.25464 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 4.638, "high": 4.653, "low": 4.626, "close": 4.631, "volume": 9504.86, "close_time": 1766829599999, "quote_volume": 44096.46737, "trades": 594, "taker_buy_base": 5202.06, "taker_buy_quote": 24139.50029 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 4.631, "high": 4.633, "low": 4.578, "close": 4.609, "volume": 31111.94, "close_time": 1766833199999, "quote_volume": 143285.40033, "trades": 1530, "taker_buy_base": 11780.16, "taker_buy_quote": 54244.61387 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 4.61, "high": 4.673, "low": 4.607, "close": 4.668, "volume": 22523.89, "close_time": 1766836799999, "quote_volume": 104464.47979, "trades": 1319, "taker_buy_base": 13639.02, "taker_buy_quote": 63265.45132 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.669, "high": 4.694, "low": 4.656, "close": 4.666, "volume": 81493.98, "close_time": 1766840399999, "quote_volume": 380908.32357, "trades": 1652, "taker_buy_base": 59761.83, "taker_buy_quote": 279360.74281 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 4.667, "high": 4.669, "low": 4.637, "close": 4.64, "volume": 14346.49, "close_time": 1766843999999, "quote_volume": 66728.42205, "trades": 729, "taker_buy_base": 5533.85, "taker_buy_quote": 25744.35508 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 4.64, "high": 4.673, "low": 4.639, "close": 4.671, "volume": 8550.14, "close_time": 1766847599999, "quote_volume": 39788.34629, "trades": 580, "taker_buy_base": 4661.49, "taker_buy_quote": 21703.60028 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 4.672, "high": 4.712, "low": 4.663, "close": 4.703, "volume": 20585.34, "close_time": 1766851199999, "quote_volume": 96507.34758, "trades": 900, "taker_buy_base": 12977.58, "taker_buy_quote": 60836.1492 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.702, "high": 4.716, "low": 4.681, "close": 4.681, "volume": 16167.84, "close_time": 1766854799999, "quote_volume": 76008.12206, "trades": 898, "taker_buy_base": 8565.87, "taker_buy_quote": 40273.35541 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 4.68, "high": 4.709, "low": 4.68, "close": 4.709, "volume": 11062.89, "close_time": 1766858399999, "quote_volume": 51865.57166, "trades": 714, "taker_buy_base": 3859.42, "taker_buy_quote": 18103.08276 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 4.708, "high": 4.715, "low": 4.689, "close": 4.708, "volume": 10656.49, "close_time": 1766861999999, "quote_volume": 50130.89229, "trades": 572, "taker_buy_base": 5698.56, "taker_buy_quote": 26801.4881 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 4.707, "high": 4.723, "low": 4.706, "close": 4.723, "volume": 5096.88, "close_time": 1766865599999, "quote_volume": 24027.7295, "trades": 341, "taker_buy_base": 3132.44, "taker_buy_quote": 14767.2626 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.723, "high": 4.746, "low": 4.711, "close": 4.718, "volume": 14261.75, "close_time": 1766869199999, "quote_volume": 67405.34581, "trades": 667, "taker_buy_base": 7880.47, "taker_buy_quote": 37248.17512 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 4.719, "high": 4.8, "low": 4.719, "close": 4.798, "volume": 39635.81, "close_time": 1766872799999, "quote_volume": 189362.35003, "trades": 1786, "taker_buy_base": 24950.08, "taker_buy_quote": 119119.76554 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 4.799, "high": 4.839, "low": 4.753, "close": 4.782, "volume": 35217.66, "close_time": 1766876399999, "quote_volume": 168600.5866, "trades": 1855, "taker_buy_base": 15511.28, "taker_buy_quote": 74302.24514 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 4.783, "high": 4.88, "low": 4.783, "close": 4.852, "volume": 39068.52, "close_time": 1766879999999, "quote_volume": 189022.94097, "trades": 2416, "taker_buy_base": 23876.96, "taker_buy_quote": 115449.49021 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.852, "high": 4.869, "low": 4.813, "close": 4.822, "volume": 19691.69, "close_time": 1766883599999, "quote_volume": 95125.39573, "trades": 1041, "taker_buy_base": 8657.46, "taker_buy_quote": 41828.55808 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 4.821, "high": 4.832, "low": 4.792, "close": 4.804, "volume": 9850.85, "close_time": 1766887199999, "quote_volume": 47359.14844, "trades": 651, "taker_buy_base": 4146.17, "taker_buy_quote": 19931.17716 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 4.804, "high": 4.837, "low": 4.803, "close": 4.833, "volume": 6271.03, "close_time": 1766890799999, "quote_volume": 30225.22392, "trades": 484, "taker_buy_base": 3154.37, "taker_buy_quote": 15204.91746 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 4.833, "high": 4.838, "low": 4.812, "close": 4.838, "volume": 16586.46, "close_time": 1766894399999, "quote_volume": 80052.38538, "trades": 721, "taker_buy_base": 4817.18, "taker_buy_quote": 23242.43758 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.837, "high": 4.837, "low": 4.805, "close": 4.814, "volume": 14570.23, "close_time": 1766897999999, "quote_volume": 70238.38312, "trades": 784, "taker_buy_base": 6574.15, "taker_buy_quote": 31691.40247 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 4.813, "high": 4.839, "low": 4.81, "close": 4.826, "volume": 11839.73, "close_time": 1766901599999, "quote_volume": 57141.77547, "trades": 696, "taker_buy_base": 3366.17, "taker_buy_quote": 16242.43493 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 4.825, "high": 4.852, "low": 4.82, "close": 4.842, "volume": 6605.91, "close_time": 1766905199999, "quote_volume": 31962.5559, "trades": 518, "taker_buy_base": 3274.26, "taker_buy_quote": 15838.91902 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 4.841, "high": 4.852, "low": 4.823, "close": 4.833, "volume": 11836.62, "close_time": 1766908799999, "quote_volume": 57234.63126, "trades": 567, "taker_buy_base": 7425.59, "taker_buy_quote": 35895.04121 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.833, "high": 4.865, "low": 4.832, "close": 4.845, "volume": 10836.37, "close_time": 1766912399999, "quote_volume": 52491.93093, "trades": 729, "taker_buy_base": 6642.07, "taker_buy_quote": 32170.05003 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 4.844, "high": 4.851, "low": 4.811, "close": 4.82, "volume": 18620.4, "close_time": 1766915999999, "quote_volume": 89913.8227, "trades": 878, "taker_buy_base": 8728.36, "taker_buy_quote": 42153.67495 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 4.82, "high": 4.849, "low": 4.818, "close": 4.833, "volume": 5451.41, "close_time": 1766919599999, "quote_volume": 26372.83408, "trades": 474, "taker_buy_base": 2722.58, "taker_buy_quote": 13173.10364 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 4.834, "high": 4.848, "low": 4.792, "close": 4.808, "volume": 13516.37, "close_time": 1766923199999, "quote_volume": 65054.36233, "trades": 638, "taker_buy_base": 4110.01, "taker_buy_quote": 19830.05333 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.809, "high": 4.814, "low": 4.772, "close": 4.775, "volume": 12238.31, "close_time": 1766926799999, "quote_volume": 58633.83098, "trades": 638, "taker_buy_base": 4674.3, "taker_buy_quote": 22380.9777 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 4.775, "high": 4.792, "low": 4.774, "close": 4.79, "volume": 10554.27, "close_time": 1766930399999, "quote_volume": 50525.58866, "trades": 538, "taker_buy_base": 7473.96, "taker_buy_quote": 35780.15613 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 4.792, "high": 4.822, "low": 4.792, "close": 4.806, "volume": 14910.13, "close_time": 1766933999999, "quote_volume": 71706.69797, "trades": 854, "taker_buy_base": 7488.19, "taker_buy_quote": 36029.97269 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 4.807, "high": 4.824, "low": 4.78, "close": 4.786, "volume": 9053.42, "close_time": 1766937599999, "quote_volume": 43451.9946, "trades": 668, "taker_buy_base": 4541.8, "taker_buy_quote": 21802.00466 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.787, "high": 4.803, "low": 4.775, "close": 4.797, "volume": 20272.72, "close_time": 1766941199999, "quote_volume": 97152.36808, "trades": 761, "taker_buy_base": 9612.96, "taker_buy_quote": 46070.48019 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 4.797, "high": 4.826, "low": 4.79, "close": 4.793, "volume": 6394.81, "close_time": 1766944799999, "quote_volume": 30742.42859, "trades": 541, "taker_buy_base": 3692.18, "taker_buy_quote": 17757.25231 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 4.792, "high": 4.795, "low": 4.732, "close": 4.735, "volume": 32261.08, "close_time": 1766948399999, "quote_volume": 153407.5507, "trades": 1796, "taker_buy_base": 11191.8, "taker_buy_quote": 53187.31952 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 4.735, "high": 4.752, "low": 4.71, "close": 4.72, "volume": 48390.03, "close_time": 1766951999999, "quote_volume": 228731.00779, "trades": 1329, "taker_buy_base": 27415.37, "taker_buy_quote": 129553.52898 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.719, "high": 4.742, "low": 4.71, "close": 4.727, "volume": 15169.95, "close_time": 1766955599999, "quote_volume": 71719.56738, "trades": 746, "taker_buy_base": 6403.22, "taker_buy_quote": 30281.92883 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 4.726, "high": 4.739, "low": 4.715, "close": 4.739, "volume": 10969.77, "close_time": 1766959199999, "quote_volume": 51860.89122, "trades": 637, "taker_buy_base": 3296.97, "taker_buy_quote": 15592.61625 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 4.74, "high": 4.76, "low": 4.722, "close": 4.749, "volume": 13860.41, "close_time": 1766962799999, "quote_volume": 65691.05697, "trades": 435, "taker_buy_base": 8152.97, "taker_buy_quote": 38663.61425 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 4.75, "high": 4.765, "low": 4.721, "close": 4.759, "volume": 10929.48, "close_time": 1766966399999, "quote_volume": 51861.65219, "trades": 773, "taker_buy_base": 7241.84, "taker_buy_quote": 34384.49779 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.759, "high": 4.837, "low": 4.752, "close": 4.81, "volume": 28248.75, "close_time": 1766969999999, "quote_volume": 135635.57624, "trades": 2017, "taker_buy_base": 15689.13, "taker_buy_quote": 75316.25319 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 4.809, "high": 4.855, "low": 4.758, "close": 4.825, "volume": 39413.54, "close_time": 1766973599999, "quote_volume": 189753.54779, "trades": 2279, "taker_buy_base": 21552.18, "taker_buy_quote": 103802.99819 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 4.825, "high": 4.876, "low": 4.811, "close": 4.818, "volume": 42092.32, "close_time": 1766977199999, "quote_volume": 203876.72483, "trades": 2537, "taker_buy_base": 22541.55, "taker_buy_quote": 109252.75469 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 4.818, "high": 4.892, "low": 4.806, "close": 4.885, "volume": 34145.52, "close_time": 1766980799999, "quote_volume": 165973.39683, "trades": 2040, "taker_buy_base": 18985.5, "taker_buy_quote": 92317.14899 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.884, "high": 4.895, "low": 4.859, "close": 4.862, "volume": 23370.73, "close_time": 1766984399999, "quote_volume": 113988.39176, "trades": 1319, "taker_buy_base": 13688.94, "taker_buy_quote": 66777.47696 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 4.863, "high": 4.882, "low": 4.842, "close": 4.855, "volume": 19943.88, "close_time": 1766987999999, "quote_volume": 96930.34352, "trades": 1006, "taker_buy_base": 13503.85, "taker_buy_quote": 65663.43026 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 4.856, "high": 4.859, "low": 4.81, "close": 4.814, "volume": 12339.55, "close_time": 1766991599999, "quote_volume": 59709.5901, "trades": 775, "taker_buy_base": 4544.04, "taker_buy_quote": 21981.60514 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 4.816, "high": 4.827, "low": 4.781, "close": 4.818, "volume": 36548.98, "close_time": 1766995199999, "quote_volume": 175474.19604, "trades": 1636, "taker_buy_base": 18463.68, "taker_buy_quote": 88716.14048 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.819, "high": 4.836, "low": 4.791, "close": 4.797, "volume": 17333.12, "close_time": 1766998799999, "quote_volume": 83534.23475, "trades": 974, "taker_buy_base": 11484.53, "taker_buy_quote": 55366.25476 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 4.798, "high": 4.799, "low": 4.69, "close": 4.722, "volume": 50485.86, "close_time": 1767002399999, "quote_volume": 239588.8358, "trades": 2783, "taker_buy_base": 23883.8, "taker_buy_quote": 113456.89563 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 4.721, "high": 4.753, "low": 4.714, "close": 4.734, "volume": 24354.06, "close_time": 1767005999999, "quote_volume": 115321.13155, "trades": 1374, "taker_buy_base": 11651.67, "taker_buy_quote": 55187.79267 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 4.733, "high": 4.736, "low": 4.71, "close": 4.711, "volume": 10151.3, "close_time": 1767009599999, "quote_volume": 47949.31166, "trades": 640, "taker_buy_base": 5533.21, "taker_buy_quote": 26141.11351 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.71, "high": 4.715, "low": 4.601, "close": 4.65, "volume": 87767.85, "close_time": 1767013199999, "quote_volume": 408150.8815, "trades": 5141, "taker_buy_base": 41363.55, "taker_buy_quote": 192342.37811 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 4.649, "high": 4.66, "low": 4.617, "close": 4.623, "volume": 26965.29, "close_time": 1767016799999, "quote_volume": 125162.8467, "trades": 1646, "taker_buy_base": 12548.6, "taker_buy_quote": 58257.25719 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 4.623, "high": 4.69, "low": 4.598, "close": 4.627, "volume": 59940.88, "close_time": 1767020399999, "quote_volume": 278246.6593, "trades": 3970, "taker_buy_base": 30042.48, "taker_buy_quote": 139573.93039 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 4.626, "high": 4.694, "low": 4.615, "close": 4.654, "volume": 60228.39, "close_time": 1767023999999, "quote_volume": 280393.89463, "trades": 2616, "taker_buy_base": 34537.22, "taker_buy_quote": 160978.76241 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.653, "high": 4.653, "low": 4.6, "close": 4.618, "volume": 50772.63, "close_time": 1767027599999, "quote_volume": 234825.57897, "trades": 2106, "taker_buy_base": 19690.18, "taker_buy_quote": 91117.84083 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 4.619, "high": 4.646, "low": 4.602, "close": 4.642, "volume": 31174.39, "close_time": 1767031199999, "quote_volume": 144170.56084, "trades": 1651, "taker_buy_base": 13959.18, "taker_buy_quote": 64528.55932 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 4.642, "high": 4.653, "low": 4.587, "close": 4.594, "volume": 30936.66, "close_time": 1767034799999, "quote_volume": 142717.25051, "trades": 1530, "taker_buy_base": 12986.2, "taker_buy_quote": 59947.89879 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 4.595, "high": 4.632, "low": 4.58, "close": 4.598, "volume": 46767.71, "close_time": 1767038399999, "quote_volume": 215420.5997, "trades": 1846, "taker_buy_base": 23243.55, "taker_buy_quote": 107137.62688 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.599, "high": 4.613, "low": 4.559, "close": 4.567, "volume": 22607.69, "close_time": 1767041999999, "quote_volume": 103567.94844, "trades": 1472, "taker_buy_base": 9923.54, "taker_buy_quote": 45495.19375 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 4.565, "high": 4.581, "low": 4.544, "close": 4.56, "volume": 20892.15, "close_time": 1767045599999, "quote_volume": 95263.06846, "trades": 1430, "taker_buy_base": 10889.61, "taker_buy_quote": 49665.05438 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 4.559, "high": 4.575, "low": 4.545, "close": 4.565, "volume": 32681.58, "close_time": 1767049199999, "quote_volume": 149046.64959, "trades": 1488, "taker_buy_base": 25654.0, "taker_buy_quote": 117012.44244 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 4.564, "high": 4.565, "low": 4.539, "close": 4.557, "volume": 28203.39, "close_time": 1767052799999, "quote_volume": 128428.1059, "trades": 1555, "taker_buy_base": 17654.63, "taker_buy_quote": 80412.04158 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.557, "high": 4.57, "low": 4.536, "close": 4.555, "volume": 13812.42, "close_time": 1767056399999, "quote_volume": 62886.99117, "trades": 709, "taker_buy_base": 6483.5, "taker_buy_quote": 29501.61016 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 4.554, "high": 4.584, "low": 4.541, "close": 4.571, "volume": 17397.5, "close_time": 1767059999999, "quote_volume": 79444.546, "trades": 1068, "taker_buy_base": 13215.65, "taker_buy_quote": 60360.67409 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 4.572, "high": 4.574, "low": 4.547, "close": 4.556, "volume": 10246.43, "close_time": 1767063599999, "quote_volume": 46730.25887, "trades": 751, "taker_buy_base": 5058.04, "taker_buy_quote": 23072.60989 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 4.555, "high": 4.57, "low": 4.517, "close": 4.557, "volume": 29289.51, "close_time": 1767067199999, "quote_volume": 133211.00654, "trades": 1467, "taker_buy_base": 15860.01, "taker_buy_quote": 72176.89928 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.558, "high": 4.576, "low": 4.548, "close": 4.549, "volume": 25017.28, "close_time": 1767070799999, "quote_volume": 114070.88328, "trades": 866, "taker_buy_base": 15909.19, "taker_buy_quote": 72520.2762 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 4.548, "high": 4.553, "low": 4.519, "close": 4.539, "volume": 6205.5, "close_time": 1767074399999, "quote_volume": 28143.23168, "trades": 637, "taker_buy_base": 2853.35, "taker_buy_quote": 12941.92016 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 4.538, "high": 4.591, "low": 4.536, "close": 4.572, "volume": 28743.27, "close_time": 1767077999999, "quote_volume": 131442.00485, "trades": 1157, "taker_buy_base": 18743.07, "taker_buy_quote": 85695.67932 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 4.572, "high": 4.595, "low": 4.566, "close": 4.576, "volume": 25485.25, "close_time": 1767081599999, "quote_volume": 116692.78636, "trades": 1230, "taker_buy_base": 12204.82, "taker_buy_quote": 55891.80416 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.576, "high": 4.647, "low": 4.574, "close": 4.605, "volume": 46971.61, "close_time": 1767085199999, "quote_volume": 217080.47296, "trades": 2621, "taker_buy_base": 27135.46, "taker_buy_quote": 125398.13716 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 4.604, "high": 4.621, "low": 4.587, "close": 4.614, "volume": 14554.36, "close_time": 1767088799999, "quote_volume": 67001.2381, "trades": 879, "taker_buy_base": 7431.23, "taker_buy_quote": 34234.48717 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 4.615, "high": 4.623, "low": 4.59, "close": 4.605, "volume": 15774.79, "close_time": 1767092399999, "quote_volume": 72657.37793, "trades": 772, "taker_buy_base": 8200.58, "taker_buy_quote": 37778.16705 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 4.605, "high": 4.613, "low": 4.592, "close": 4.609, "volume": 15034.6, "close_time": 1767095999999, "quote_volume": 69182.34487, "trades": 742, "taker_buy_base": 6149.69, "taker_buy_quote": 28309.01494 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.61, "high": 4.616, "low": 4.578, "close": 4.581, "volume": 11506.72, "close_time": 1767099599999, "quote_volume": 52862.86398, "trades": 583, "taker_buy_base": 4507.74, "taker_buy_quote": 20725.57172 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 4.58, "high": 4.6, "low": 4.578, "close": 4.585, "volume": 15813.32, "close_time": 1767103199999, "quote_volume": 72548.20071, "trades": 805, "taker_buy_base": 7423.79, "taker_buy_quote": 34062.06497 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 4.583, "high": 4.621, "low": 4.531, "close": 4.603, "volume": 57778.06, "close_time": 1767106799999, "quote_volume": 264120.79598, "trades": 3189, "taker_buy_base": 26064.84, "taker_buy_quote": 119277.74854 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 4.604, "high": 4.615, "low": 4.558, "close": 4.599, "volume": 26254.28, "close_time": 1767110399999, "quote_volume": 120388.59486, "trades": 1771, "taker_buy_base": 14029.25, "taker_buy_quote": 64353.6243 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.6, "high": 4.612, "low": 4.541, "close": 4.557, "volume": 18162.59, "close_time": 1767113999999, "quote_volume": 83170.97089, "trades": 1431, "taker_buy_base": 7966.1, "taker_buy_quote": 36498.3842 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 4.556, "high": 4.572, "low": 4.522, "close": 4.536, "volume": 24521.74, "close_time": 1767117599999, "quote_volume": 111428.75215, "trades": 1595, "taker_buy_base": 11015.66, "taker_buy_quote": 50077.31714 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 4.536, "high": 4.545, "low": 4.513, "close": 4.53, "volume": 23177.67, "close_time": 1767121199999, "quote_volume": 105038.70322, "trades": 917, "taker_buy_base": 6033.25, "taker_buy_quote": 27343.5503 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 4.53, "high": 4.543, "low": 4.491, "close": 4.536, "volume": 78047.11, "close_time": 1767124799999, "quote_volume": 352633.59809, "trades": 1855, "taker_buy_base": 39081.04, "taker_buy_quote": 176471.66151 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.535, "high": 4.535, "low": 4.499, "close": 4.501, "volume": 42875.57, "close_time": 1767128399999, "quote_volume": 193699.93064, "trades": 1054, "taker_buy_base": 32879.45, "taker_buy_quote": 148573.95004 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 4.5, "high": 4.51, "low": 4.494, "close": 4.498, "volume": 14429.01, "close_time": 1767131999999, "quote_volume": 64932.76556, "trades": 837, "taker_buy_base": 8949.47, "taker_buy_quote": 40277.48665 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 4.499, "high": 4.519, "low": 4.496, "close": 4.509, "volume": 13635.58, "close_time": 1767135599999, "quote_volume": 61491.72848, "trades": 789, "taker_buy_base": 8040.06, "taker_buy_quote": 36258.472 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 4.507, "high": 4.517, "low": 4.471, "close": 4.487, "volume": 89146.56, "close_time": 1767139199999, "quote_volume": 400684.65534, "trades": 1641, "taker_buy_base": 26083.29, "taker_buy_quote": 117313.65872 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.487, "high": 4.495, "low": 4.47, "close": 4.474, "volume": 13066.47, "close_time": 1767142799999, "quote_volume": 58525.76924, "trades": 592, "taker_buy_base": 6528.76, "taker_buy_quote": 29240.88015 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 4.473, "high": 4.524, "low": 4.468, "close": 4.494, "volume": 23092.81, "close_time": 1767146399999, "quote_volume": 104001.01228, "trades": 1158, "taker_buy_base": 12024.39, "taker_buy_quote": 54139.13516 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 4.493, "high": 4.497, "low": 4.481, "close": 4.491, "volume": 15392.14, "close_time": 1767149999999, "quote_volume": 69075.51181, "trades": 619, "taker_buy_base": 8767.2, "taker_buy_quote": 39343.67651 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 4.492, "high": 4.495, "low": 4.46, "close": 4.477, "volume": 17597.53, "close_time": 1767153599999, "quote_volume": 78798.78757, "trades": 597, "taker_buy_base": 7085.58, "taker_buy_quote": 31691.68442 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.477, "high": 4.484, "low": 4.463, "close": 4.465, "volume": 17666.73, "close_time": 1767157199999, "quote_volume": 78974.82105, "trades": 906, "taker_buy_base": 12548.71, "taker_buy_quote": 56095.55523 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 4.466, "high": 4.476, "low": 4.46, "close": 4.464, "volume": 16765.82, "close_time": 1767160799999, "quote_volume": 74903.16908, "trades": 630, "taker_buy_base": 9558.58, "taker_buy_quote": 42720.49239 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 4.463, "high": 4.473, "low": 4.446, "close": 4.456, "volume": 19379.13, "close_time": 1767164399999, "quote_volume": 86359.81365, "trades": 833, "taker_buy_base": 9348.07, "taker_buy_quote": 41667.25101 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 4.455, "high": 4.489, "low": 4.447, "close": 4.483, "volume": 84525.16, "close_time": 1767167999999, "quote_volume": 377964.6343, "trades": 1477, "taker_buy_base": 63769.09, "taker_buy_quote": 285159.63662 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.482, "high": 4.496, "low": 4.456, "close": 4.462, "volume": 19566.94, "close_time": 1767171599999, "quote_volume": 87633.01937, "trades": 726, "taker_buy_base": 9870.76, "taker_buy_quote": 44225.67167 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 4.461, "high": 4.476, "low": 4.457, "close": 4.471, "volume": 13135.65, "close_time": 1767175199999, "quote_volume": 58668.18435, "trades": 534, "taker_buy_base": 9026.31, "taker_buy_quote": 40314.99395 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 4.472, "high": 4.473, "low": 4.406, "close": 4.411, "volume": 114503.32, "close_time": 1767178799999, "quote_volume": 507029.126, "trades": 2274, "taker_buy_base": 35109.41, "taker_buy_quote": 155588.5374 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 4.41, "high": 4.429, "low": 4.396, "close": 4.424, "volume": 50101.18, "close_time": 1767182399999, "quote_volume": 221428.1306, "trades": 1288, "taker_buy_base": 22163.66, "taker_buy_quote": 97973.06982 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.422, "high": 4.423, "low": 4.375, "close": 4.384, "volume": 74245.64, "close_time": 1767185999999, "quote_volume": 326352.75408, "trades": 1654, "taker_buy_base": 24034.99, "taker_buy_quote": 105687.51249 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 4.383, "high": 4.431, "low": 4.377, "close": 4.417, "volume": 37248.44, "close_time": 1767189599999, "quote_volume": 164358.87021, "trades": 1175, "taker_buy_base": 21609.25, "taker_buy_quote": 95354.61916 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 4.416, "high": 4.464, "low": 4.397, "close": 4.424, "volume": 117419.58, "close_time": 1767193199999, "quote_volume": 520337.07063, "trades": 3407, "taker_buy_base": 80494.51, "taker_buy_quote": 357047.8318 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 4.423, "high": 4.428, "low": 4.378, "close": 4.382, "volume": 37881.7, "close_time": 1767196799999, "quote_volume": 166735.44829, "trades": 1927, "taker_buy_base": 19637.34, "taker_buy_quote": 86469.09502 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.383, "high": 4.401, "low": 4.25, "close": 4.291, "volume": 135053.21, "close_time": 1767200399999, "quote_volume": 581798.20002, "trades": 4795, "taker_buy_base": 57444.89, "taker_buy_quote": 247500.18123 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 4.29, "high": 4.298, "low": 4.242, "close": 4.251, "volume": 69536.02, "close_time": 1767203999999, "quote_volume": 296832.48613, "trades": 2408, "taker_buy_base": 30455.55, "taker_buy_quote": 130091.07965 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 4.252, "high": 4.258, "low": 4.226, "close": 4.226, "volume": 72161.51, "close_time": 1767207599999, "quote_volume": 306246.97118, "trades": 2301, "taker_buy_base": 34330.19, "taker_buy_quote": 145706.62948 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 4.227, "high": 4.266, "low": 4.225, "close": 4.234, "volume": 32913.91, "close_time": 1767211199999, "quote_volume": 139673.04703, "trades": 1334, "taker_buy_base": 15924.27, "taker_buy_quote": 67582.95255 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.233, "high": 4.284, "low": 4.205, "close": 4.264, "volume": 73695.12, "close_time": 1767214799999, "quote_volume": 312891.28784, "trades": 2559, "taker_buy_base": 41501.42, "taker_buy_quote": 176166.62049 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 4.265, "high": 4.283, "low": 4.244, "close": 4.259, "volume": 109797.62, "close_time": 1767218399999, "quote_volume": 468360.24589, "trades": 2014, "taker_buy_base": 31566.05, "taker_buy_quote": 134683.41999 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 4.259, "high": 4.293, "low": 4.245, "close": 4.248, "volume": 78687.87, "close_time": 1767221999999, "quote_volume": 336186.10532, "trades": 1089, "taker_buy_base": 56755.14, "taker_buy_quote": 242604.75327 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 4.247, "high": 4.247, "low": 4.16, "close": 4.19, "volume": 135731.54, "close_time": 1767225599999, "quote_volume": 570561.25883, "trades": 3022, "taker_buy_base": 45163.94, "taker_buy_quote": 189876.28794 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.19, "high": 4.235, "low": 4.186, "close": 4.211, "volume": 36969.99, "close_time": 1767229199999, "quote_volume": 155835.25374, "trades": 1841, "taker_buy_base": 16124.94, "taker_buy_quote": 67963.53481 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 4.212, "high": 4.23, "low": 4.198, "close": 4.208, "volume": 32665.11, "close_time": 1767232799999, "quote_volume": 137471.0488, "trades": 1431, "taker_buy_base": 15924.44, "taker_buy_quote": 67029.91486 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 4.208, "high": 4.223, "low": 4.2, "close": 4.21, "volume": 19813.73, "close_time": 1767236399999, "quote_volume": 83429.47135, "trades": 912, "taker_buy_base": 8959.66, "taker_buy_quote": 37728.2304 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 4.209, "high": 4.211, "low": 4.188, "close": 4.201, "volume": 18133.67, "close_time": 1767239999999, "quote_volume": 76130.62419, "trades": 718, "taker_buy_base": 6027.6, "taker_buy_quote": 25308.13023 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.2, "high": 4.201, "low": 4.163, "close": 4.172, "volume": 45739.09, "close_time": 1767243599999, "quote_volume": 191450.19824, "trades": 1327, "taker_buy_base": 13550.38, "taker_buy_quote": 56631.13583 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 4.173, "high": 4.235, "low": 4.173, "close": 4.22, "volume": 20877.82, "close_time": 1767247199999, "quote_volume": 88039.92608, "trades": 958, "taker_buy_base": 9455.64, "taker_buy_quote": 39838.18709 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 4.22, "high": 4.23, "low": 4.192, "close": 4.192, "volume": 18600.61, "close_time": 1767250799999, "quote_volume": 78372.05973, "trades": 607, "taker_buy_base": 9461.35, "taker_buy_quote": 39873.76906 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 4.192, "high": 4.212, "low": 4.191, "close": 4.199, "volume": 7910.94, "close_time": 1767254399999, "quote_volume": 33248.93283, "trades": 465, "taker_buy_base": 4770.46, "taker_buy_quote": 20051.21665 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.197, "high": 4.217, "low": 4.193, "close": 4.217, "volume": 15848.41, "close_time": 1767257999999, "quote_volume": 66616.32655, "trades": 777, "taker_buy_base": 9529.65, "taker_buy_quote": 40058.72248 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 4.218, "high": 4.232, "low": 4.204, "close": 4.225, "volume": 37797.61, "close_time": 1767261599999, "quote_volume": 159461.05825, "trades": 1358, "taker_buy_base": 21924.97, "taker_buy_quote": 92527.94301 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 4.224, "high": 4.26, "low": 4.219, "close": 4.26, "volume": 22303.8, "close_time": 1767265199999, "quote_volume": 94590.50612, "trades": 866, "taker_buy_base": 12180.39, "taker_buy_quote": 51672.10711 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 4.259, "high": 4.264, "low": 4.247, "close": 4.259, "volume": 18755.15, "close_time": 1767268799999, "quote_volume": 79839.04598, "trades": 665, "taker_buy_base": 8646.21, "taker_buy_quote": 36800.80161 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.26, "high": 4.279, "low": 4.242, "close": 4.274, "volume": 20801.86, "close_time": 1767272399999, "quote_volume": 88605.24679, "trades": 820, "taker_buy_base": 10730.02, "taker_buy_quote": 45695.40409 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 4.274, "high": 4.327, "low": 4.269, "close": 4.321, "volume": 37303.67, "close_time": 1767275999999, "quote_volume": 160548.58735, "trades": 1473, "taker_buy_base": 20900.56, "taker_buy_quote": 89985.78027 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 4.322, "high": 4.363, "low": 4.302, "close": 4.345, "volume": 42406.35, "close_time": 1767279599999, "quote_volume": 183748.63014, "trades": 1729, "taker_buy_base": 25667.0, "taker_buy_quote": 111222.7513 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 4.346, "high": 4.405, "low": 4.338, "close": 4.37, "volume": 58833.81, "close_time": 1767283199999, "quote_volume": 256821.62904, "trades": 2627, "taker_buy_base": 33943.85, "taker_buy_quote": 148196.2989 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.37, "high": 4.417, "low": 4.37, "close": 4.411, "volume": 64999.55, "close_time": 1767286799999, "quote_volume": 285768.49126, "trades": 2382, "taker_buy_base": 27742.64, "taker_buy_quote": 121964.64549 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 4.411, "high": 4.474, "low": 4.408, "close": 4.46, "volume": 53020.18, "close_time": 1767290399999, "quote_volume": 235920.82255, "trades": 2460, "taker_buy_base": 31059.91, "taker_buy_quote": 138277.38358 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 4.461, "high": 4.48, "low": 4.426, "close": 4.441, "volume": 44783.0, "close_time": 1767293999999, "quote_volume": 199352.31558, "trades": 2066, "taker_buy_base": 24004.62, "taker_buy_quote": 106764.0851 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 4.441, "high": 4.509, "low": 4.44, "close": 4.509, "volume": 50867.16, "close_time": 1767297599999, "quote_volume": 227588.05911, "trades": 2104, "taker_buy_base": 27568.21, "taker_buy_quote": 123328.13967 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.508, "high": 4.529, "low": 4.46, "close": 4.481, "volume": 59576.27, "close_time": 1767301199999, "quote_volume": 267873.91362, "trades": 2463, "taker_buy_base": 31813.13, "taker_buy_quote": 143085.36879 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 4.48, "high": 4.491, "low": 4.466, "close": 4.487, "volume": 22483.33, "close_time": 1767304799999, "quote_volume": 100735.7257, "trades": 1154, "taker_buy_base": 10018.07, "taker_buy_quote": 44891.43602 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 4.487, "high": 4.548, "low": 4.486, "close": 4.544, "volume": 33219.21, "close_time": 1767308399999, "quote_volume": 149899.17762, "trades": 1295, "taker_buy_base": 23926.49, "taker_buy_quote": 107988.52702 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 4.544, "high": 4.595, "low": 4.524, "close": 4.537, "volume": 36478.79, "close_time": 1767311999999, "quote_volume": 166180.06386, "trades": 2053, "taker_buy_base": 17579.49, "taker_buy_quote": 80057.02269 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.538, "high": 4.568, "low": 4.516, "close": 4.542, "volume": 39396.5, "close_time": 1767315599999, "quote_volume": 178773.89886, "trades": 1756, "taker_buy_base": 19243.56, "taker_buy_quote": 87327.93634 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 4.542, "high": 4.564, "low": 4.53, "close": 4.543, "volume": 29885.21, "close_time": 1767319199999, "quote_volume": 135713.94842, "trades": 1503, "taker_buy_base": 12698.14, "taker_buy_quote": 57676.23902 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 4.543, "high": 4.56, "low": 4.508, "close": 4.558, "volume": 35273.66, "close_time": 1767322799999, "quote_volume": 159728.34093, "trades": 1659, "taker_buy_base": 17581.58, "taker_buy_quote": 79627.16513 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 4.558, "high": 4.645, "low": 4.544, "close": 4.625, "volume": 85661.64, "close_time": 1767326399999, "quote_volume": 393783.35744, "trades": 3334, "taker_buy_base": 55537.82, "taker_buy_quote": 255226.99083 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.625, "high": 4.643, "low": 4.565, "close": 4.586, "volume": 48078.94, "close_time": 1767329999999, "quote_volume": 221038.67833, "trades": 2279, "taker_buy_base": 21308.02, "taker_buy_quote": 97942.08509 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 4.585, "high": 4.593, "low": 4.545, "close": 4.573, "volume": 18829.4, "close_time": 1767333599999, "quote_volume": 86028.83578, "trades": 1096, "taker_buy_base": 9810.63, "taker_buy_quote": 44814.61078 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 4.574, "high": 4.592, "low": 4.559, "close": 4.559, "volume": 25169.13, "close_time": 1767337199999, "quote_volume": 115092.18682, "trades": 1235, "taker_buy_base": 12878.84, "taker_buy_quote": 58893.91154 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 4.559, "high": 4.569, "low": 4.505, "close": 4.516, "volume": 65356.69, "close_time": 1767340799999, "quote_volume": 296060.05415, "trades": 2004, "taker_buy_base": 29100.78, "taker_buy_quote": 131812.74697 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.516, "high": 4.517, "low": 4.491, "close": 4.517, "volume": 40712.83, "close_time": 1767344399999, "quote_volume": 183399.20476, "trades": 1949, "taker_buy_base": 16900.6, "taker_buy_quote": 76118.1886 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 4.517, "high": 4.632, "low": 4.515, "close": 4.614, "volume": 61292.57, "close_time": 1767347999999, "quote_volume": 281056.20929, "trades": 3571, "taker_buy_base": 34454.36, "taker_buy_quote": 157902.85608 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 4.615, "high": 4.629, "low": 4.585, "close": 4.619, "volume": 60614.24, "close_time": 1767351599999, "quote_volume": 279300.61017, "trades": 2842, "taker_buy_base": 35651.27, "taker_buy_quote": 164264.83323 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 4.618, "high": 4.621, "low": 4.549, "close": 4.561, "volume": 43421.24, "close_time": 1767355199999, "quote_volume": 198748.40855, "trades": 2390, "taker_buy_base": 17715.53, "taker_buy_quote": 81181.10358 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.56, "high": 4.63, "low": 4.543, "close": 4.619, "volume": 53746.89, "close_time": 1767358799999, "quote_volume": 247133.04361, "trades": 2804, "taker_buy_base": 32314.11, "taker_buy_quote": 148552.75047 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 4.62, "high": 4.682, "low": 4.602, "close": 4.606, "volume": 80234.91, "close_time": 1767362399999, "quote_volume": 372097.67182, "trades": 3292, "taker_buy_base": 37212.19, "taker_buy_quote": 172630.90012 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 4.607, "high": 4.68, "low": 4.552, "close": 4.642, "volume": 137672.59, "close_time": 1767365999999, "quote_volume": 635676.9272, "trades": 8071, "taker_buy_base": 73150.38, "taker_buy_quote": 338055.85582 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 4.643, "high": 4.684, "low": 4.569, "close": 4.64, "volume": 87198.59, "close_time": 1767369599999, "quote_volume": 404217.57323, "trades": 5642, "taker_buy_base": 44741.81, "taker_buy_quote": 207623.62868 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.64, "high": 4.817, "low": 4.628, "close": 4.816, "volume": 140447.06, "close_time": 1767373199999, "quote_volume": 665325.7528, "trades": 8518, "taker_buy_base": 74962.56, "taker_buy_quote": 355421.00422 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 4.815, "high": 4.843, "low": 4.785, "close": 4.818, "volume": 111432.46, "close_time": 1767376799999, "quote_volume": 536965.35974, "trades": 5960, "taker_buy_base": 49666.13, "taker_buy_quote": 239371.84168 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 4.818, "high": 4.87, "low": 4.77, "close": 4.8, "volume": 68178.97, "close_time": 1767380399999, "quote_volume": 328897.2435, "trades": 3905, "taker_buy_base": 33886.94, "taker_buy_quote": 163522.27215 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 4.801, "high": 4.894, "low": 4.782, "close": 4.886, "volume": 54099.96, "close_time": 1767383999999, "quote_volume": 262226.73197, "trades": 3314, "taker_buy_base": 28426.17, "taker_buy_quote": 137740.87657 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 4.887, "high": 4.933, "low": 4.84, "close": 4.856, "volume": 53759.35, "close_time": 1767387599999, "quote_volume": 262896.75846, "trades": 3261, "taker_buy_base": 26000.95, "taker_buy_quote": 127175.22178 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 4.856, "high": 4.926, "low": 4.85, "close": 4.907, "volume": 47398.38, "close_time": 1767391199999, "quote_volume": 232091.77206, "trades": 2252, "taker_buy_base": 20232.58, "taker_buy_quote": 99040.54001 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 4.906, "high": 4.959, "low": 4.885, "close": 4.929, "volume": 60817.24, "close_time": 1767394799999, "quote_volume": 298891.62554, "trades": 3346, "taker_buy_base": 29999.94, "taker_buy_quote": 147564.4388 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 4.927, "high": 4.942, "low": 4.902, "close": 4.916, "volume": 27599.84, "close_time": 1767398399999, "quote_volume": 135799.64414, "trades": 2287, "taker_buy_base": 13634.64, "taker_buy_quote": 67104.97941 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.916, "high": 4.971, "low": 4.908, "close": 4.918, "volume": 38867.65, "close_time": 1767401999999, "quote_volume": 192102.86004, "trades": 2312, "taker_buy_base": 19354.96, "taker_buy_quote": 95675.75545 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 4.917, "high": 4.942, "low": 4.901, "close": 4.92, "volume": 28284.38, "close_time": 1767405599999, "quote_volume": 139088.7996, "trades": 1741, "taker_buy_base": 12930.42, "taker_buy_quote": 63607.05376 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 4.92, "high": 4.957, "low": 4.889, "close": 4.953, "volume": 20276.0, "close_time": 1767409199999, "quote_volume": 100062.80951, "trades": 1430, "taker_buy_base": 7576.36, "taker_buy_quote": 37411.33437 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 4.951, "high": 4.989, "low": 4.92, "close": 4.977, "volume": 25721.06, "close_time": 1767412799999, "quote_volume": 127550.07691, "trades": 1837, "taker_buy_base": 15317.48, "taker_buy_quote": 76032.82463 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 4.976, "high": 4.976, "low": 4.935, "close": 4.947, "volume": 22692.51, "close_time": 1767416399999, "quote_volume": 112396.59804, "trades": 1324, "taker_buy_base": 7613.64, "taker_buy_quote": 37718.13283 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 4.946, "high": 4.977, "low": 4.93, "close": 4.957, "volume": 24320.15, "close_time": 1767419999999, "quote_volume": 120464.95859, "trades": 1640, "taker_buy_base": 11676.49, "taker_buy_quote": 57821.85005 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 4.956, "high": 4.992, "low": 4.881, "close": 4.895, "volume": 46805.6, "close_time": 1767423599999, "quote_volume": 230925.56795, "trades": 2830, "taker_buy_base": 18914.74, "taker_buy_quote": 93359.8887 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 4.894, "high": 4.91, "low": 4.795, "close": 4.812, "volume": 79889.57, "close_time": 1767427199999, "quote_volume": 386468.86368, "trades": 4201, "taker_buy_base": 35199.64, "taker_buy_quote": 170272.34462 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.812, "high": 4.888, "low": 4.785, "close": 4.868, "volume": 134846.4, "close_time": 1767430799999, "quote_volume": 655402.76728, "trades": 6258, "taker_buy_base": 90493.41, "taker_buy_quote": 439959.41409 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 4.869, "high": 4.889, "low": 4.837, "close": 4.846, "volume": 23781.98, "close_time": 1767434399999, "quote_volume": 115594.69032, "trades": 1798, "taker_buy_base": 11621.18, "taker_buy_quote": 56505.41743 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 4.847, "high": 4.849, "low": 4.816, "close": 4.826, "volume": 32990.43, "close_time": 1767437999999, "quote_volume": 159427.47499, "trades": 1620, "taker_buy_base": 16431.73, "taker_buy_quote": 79446.65315 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 4.827, "high": 4.838, "low": 4.815, "close": 4.836, "volume": 21066.55, "close_time": 1767441599999, "quote_volume": 101658.0815, "trades": 1048, "taker_buy_base": 13669.97, "taker_buy_quote": 65964.2451 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 4.836, "high": 4.879, "low": 4.81, "close": 4.875, "volume": 39128.94, "close_time": 1767445199999, "quote_volume": 190004.85742, "trades": 1782, "taker_buy_base": 25991.65, "taker_buy_quote": 126315.04296 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 4.874, "high": 4.922, "low": 4.866, "close": 4.894, "volume": 50076.13, "close_time": 1767448799999, "quote_volume": 245050.40243, "trades": 2032, "taker_buy_base": 26338.38, "taker_buy_quote": 128967.65427 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 4.894, "high": 4.898, "low": 4.851, "close": 4.859, "volume": 90943.96, "close_time": 1767452399999, "quote_volume": 442879.8435, "trades": 3232, "taker_buy_base": 26092.82, "taker_buy_quote": 127096.28675 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 4.858, "high": 4.858, "low": 4.828, "close": 4.831, "volume": 34788.71, "close_time": 1767455999999, "quote_volume": 168360.71395, "trades": 1299, "taker_buy_base": 12353.62, "taker_buy_quote": 59791.06926 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 4.831, "high": 4.909, "low": 4.83, "close": 4.899, "volume": 19456.78, "close_time": 1767459599999, "quote_volume": 94897.62745, "trades": 1831, "taker_buy_base": 10662.12, "taker_buy_quote": 52015.135 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 4.9, "high": 4.902, "low": 4.871, "close": 4.878, "volume": 10393.34, "close_time": 1767463199999, "quote_volume": 50727.38971, "trades": 825, "taker_buy_base": 5538.66, "taker_buy_quote": 27027.6696 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 4.878, "high": 4.891, "low": 4.85, "close": 4.891, "volume": 7357.41, "close_time": 1767466799999, "quote_volume": 35846.81284, "trades": 719, "taker_buy_base": 4738.31, "taker_buy_quote": 23089.04195 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 4.889, "high": 4.893, "low": 4.866, "close": 4.883, "volume": 8253.67, "close_time": 1767470399999, "quote_volume": 40286.19359, "trades": 657, "taker_buy_base": 5827.64, "taker_buy_quote": 28445.545 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 4.883, "high": 4.884, "low": 4.842, "close": 4.868, "volume": 10975.21, "close_time": 1767473999999, "quote_volume": 53354.82545, "trades": 901, "taker_buy_base": 7321.19, "taker_buy_quote": 35596.41843 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 4.868, "high": 4.903, "low": 4.853, "close": 4.872, "volume": 20636.63, "close_time": 1767477599999, "quote_volume": 100669.58966, "trades": 1025, "taker_buy_base": 6128.17, "taker_buy_quote": 29900.57673 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 4.87, "high": 4.931, "low": 4.857, "close": 4.931, "volume": 26627.71, "close_time": 1767481199999, "quote_volume": 130682.26991, "trades": 1133, "taker_buy_base": 18848.01, "taker_buy_quote": 92600.65495 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 4.931, "high": 4.946, "low": 4.899, "close": 4.913, "volume": 17970.26, "close_time": 1767484799999, "quote_volume": 88435.39082, "trades": 1154, "taker_buy_base": 7741.17, "taker_buy_quote": 38118.30876 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 4.912, "high": 4.989, "low": 4.907, "close": 4.957, "volume": 43019.54, "close_time": 1767488399999, "quote_volume": 212881.32621, "trades": 4301, "taker_buy_base": 26672.99, "taker_buy_quote": 132022.19263 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 4.956, "high": 4.961, "low": 4.906, "close": 4.939, "volume": 17335.14, "close_time": 1767491999999, "quote_volume": 85449.55915, "trades": 1396, "taker_buy_base": 8655.9, "taker_buy_quote": 42664.42524 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 4.938, "high": 4.981, "low": 4.931, "close": 4.951, "volume": 14959.92, "close_time": 1767495599999, "quote_volume": 74105.80963, "trades": 1334, "taker_buy_base": 9448.92, "taker_buy_quote": 46816.14699 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 4.95, "high": 5.036, "low": 4.95, "close": 5.005, "volume": 36477.77, "close_time": 1767499199999, "quote_volume": 182570.02077, "trades": 2749, "taker_buy_base": 20511.99, "taker_buy_quote": 102661.26901 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.004, "high": 5.03, "low": 4.976, "close": 4.984, "volume": 21977.09, "close_time": 1767502799999, "quote_volume": 110023.41063, "trades": 1649, "taker_buy_base": 11242.57, "taker_buy_quote": 56310.70942 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 4.984, "high": 5.064, "low": 4.984, "close": 5.053, "volume": 37619.43, "close_time": 1767506399999, "quote_volume": 188843.19656, "trades": 2010, "taker_buy_base": 17627.69, "taker_buy_quote": 88556.57714 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 5.052, "high": 5.071, "low": 4.971, "close": 4.976, "volume": 49553.61, "close_time": 1767509999999, "quote_volume": 248928.12375, "trades": 3372, "taker_buy_base": 25069.62, "taker_buy_quote": 125927.31301 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 4.975, "high": 5.028, "low": 4.951, "close": 5.005, "volume": 46721.67, "close_time": 1767513599999, "quote_volume": 232800.87123, "trades": 2001, "taker_buy_base": 22769.22, "taker_buy_quote": 113607.62952 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.006, "high": 5.033, "low": 4.947, "close": 5.024, "volume": 37481.79, "close_time": 1767517199999, "quote_volume": 186910.90902, "trades": 2668, "taker_buy_base": 14012.96, "taker_buy_quote": 69894.64301 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 5.026, "high": 5.084, "low": 5.007, "close": 5.063, "volume": 61298.71, "close_time": 1767520799999, "quote_volume": 309823.46351, "trades": 2935, "taker_buy_base": 38816.95, "taker_buy_quote": 196342.69106 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 5.064, "high": 5.088, "low": 5.046, "close": 5.058, "volume": 30978.09, "close_time": 1767524399999, "quote_volume": 156841.36077, "trades": 1899, "taker_buy_base": 12926.2, "taker_buy_quote": 65430.40157 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 5.056, "high": 5.084, "low": 5.023, "close": 5.079, "volume": 32115.13, "close_time": 1767527999999, "quote_volume": 162305.92406, "trades": 1784, "taker_buy_base": 12384.9, "taker_buy_quote": 62617.39749 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.078, "high": 5.135, "low": 5.074, "close": 5.079, "volume": 69365.32, "close_time": 1767531599999, "quote_volume": 353779.21807, "trades": 3721, "taker_buy_base": 29574.41, "taker_buy_quote": 150788.52314 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 5.079, "high": 5.155, "low": 5.049, "close": 5.135, "volume": 41195.96, "close_time": 1767535199999, "quote_volume": 209757.655, "trades": 2925, "taker_buy_base": 23332.62, "taker_buy_quote": 118881.11851 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 5.136, "high": 5.17, "low": 5.107, "close": 5.145, "volume": 44958.22, "close_time": 1767538799999, "quote_volume": 230948.68691, "trades": 3289, "taker_buy_base": 20623.41, "taker_buy_quote": 106027.77769 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 5.144, "high": 5.178, "low": 5.113, "close": 5.157, "volume": 50300.36, "close_time": 1767542399999, "quote_volume": 259092.59475, "trades": 3121, "taker_buy_base": 31724.6, "taker_buy_quote": 163513.60003 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.156, "high": 5.22, "low": 5.138, "close": 5.21, "volume": 51143.14, "close_time": 1767545999999, "quote_volume": 265848.18961, "trades": 3151, "taker_buy_base": 24938.6, "taker_buy_quote": 129572.22839 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 5.209, "high": 5.226, "low": 5.175, "close": 5.215, "volume": 31323.2, "close_time": 1767549599999, "quote_volume": 162923.91124, "trades": 2275, "taker_buy_base": 18102.39, "taker_buy_quote": 94140.00413 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 5.216, "high": 5.227, "low": 5.139, "close": 5.166, "volume": 40680.34, "close_time": 1767553199999, "quote_volume": 210674.27404, "trades": 2578, "taker_buy_base": 21570.47, "taker_buy_quote": 111776.78859 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 5.165, "high": 5.165, "low": 5.063, "close": 5.127, "volume": 56264.95, "close_time": 1767556799999, "quote_volume": 287310.77465, "trades": 3373, "taker_buy_base": 19611.56, "taker_buy_quote": 100062.15685 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.127, "high": 5.175, "low": 5.113, "close": 5.153, "volume": 24366.79, "close_time": 1767560399999, "quote_volume": 125516.07708, "trades": 1594, "taker_buy_base": 16102.58, "taker_buy_quote": 82940.18796 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 5.152, "high": 5.198, "low": 5.118, "close": 5.164, "volume": 33697.99, "close_time": 1767563999999, "quote_volume": 174047.86225, "trades": 2462, "taker_buy_base": 19260.75, "taker_buy_quote": 99522.69167 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 5.163, "high": 5.206, "low": 5.15, "close": 5.179, "volume": 26492.06, "close_time": 1767567599999, "quote_volume": 137261.59172, "trades": 1507, "taker_buy_base": 17202.25, "taker_buy_quote": 89136.23199 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 5.18, "high": 5.236, "low": 5.163, "close": 5.184, "volume": 23625.55, "close_time": 1767571199999, "quote_volume": 123042.41471, "trades": 2955, "taker_buy_base": 11307.96, "taker_buy_quote": 58916.91403 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.183, "high": 5.249, "low": 5.161, "close": 5.202, "volume": 57313.59, "close_time": 1767574799999, "quote_volume": 298095.39878, "trades": 5989, "taker_buy_base": 35069.09, "taker_buy_quote": 182484.18327 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 5.203, "high": 5.3, "low": 5.185, "close": 5.254, "volume": 90445.83, "close_time": 1767578399999, "quote_volume": 475141.26801, "trades": 5904, "taker_buy_base": 49125.17, "taker_buy_quote": 257904.44117 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 5.255, "high": 5.274, "low": 5.175, "close": 5.235, "volume": 39646.49, "close_time": 1767581999999, "quote_volume": 206944.60037, "trades": 3109, "taker_buy_base": 18608.56, "taker_buy_quote": 97179.78378 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 5.236, "high": 5.243, "low": 5.186, "close": 5.223, "volume": 21819.22, "close_time": 1767585599999, "quote_volume": 113878.56622, "trades": 1861, "taker_buy_base": 9854.14, "taker_buy_quote": 51412.26376 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.222, "high": 5.236, "low": 5.117, "close": 5.165, "volume": 68279.16, "close_time": 1767589199999, "quote_volume": 354061.94214, "trades": 4406, "taker_buy_base": 28597.85, "taker_buy_quote": 147954.71336 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 5.164, "high": 5.224, "low": 5.145, "close": 5.171, "volume": 34756.22, "close_time": 1767592799999, "quote_volume": 180411.85524, "trades": 2438, "taker_buy_base": 15447.78, "taker_buy_quote": 80114.45893 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 5.17, "high": 5.179, "low": 5.098, "close": 5.165, "volume": 26506.44, "close_time": 1767596399999, "quote_volume": 136075.45994, "trades": 2532, "taker_buy_base": 10805.21, "taker_buy_quote": 55499.67378 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 5.163, "high": 5.232, "low": 5.151, "close": 5.199, "volume": 53540.41, "close_time": 1767599999999, "quote_volume": 278130.1226, "trades": 3861, "taker_buy_base": 22733.78, "taker_buy_quote": 118179.23733 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.199, "high": 5.231, "low": 5.143, "close": 5.16, "volume": 33558.57, "close_time": 1767603599999, "quote_volume": 174206.02464, "trades": 2732, "taker_buy_base": 17940.11, "taker_buy_quote": 93262.87123 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 5.16, "high": 5.161, "low": 5.108, "close": 5.123, "volume": 38733.9, "close_time": 1767607199999, "quote_volume": 198508.01423, "trades": 3297, "taker_buy_base": 14730.45, "taker_buy_quote": 75513.72265 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 5.124, "high": 5.17, "low": 5.079, "close": 5.115, "volume": 34053.11, "close_time": 1767610799999, "quote_volume": 174311.3288, "trades": 2585, "taker_buy_base": 12909.35, "taker_buy_quote": 66119.15519 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 5.114, "high": 5.128, "low": 5.088, "close": 5.106, "volume": 17039.01, "close_time": 1767614399999, "quote_volume": 86982.51775, "trades": 1495, "taker_buy_base": 9749.38, "taker_buy_quote": 49791.66617 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.107, "high": 5.143, "low": 5.079, "close": 5.126, "volume": 46010.47, "close_time": 1767617999999, "quote_volume": 234806.43165, "trades": 2489, "taker_buy_base": 32693.1, "taker_buy_quote": 166777.60208 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 5.126, "high": 5.135, "low": 5.082, "close": 5.112, "volume": 28333.39, "close_time": 1767621599999, "quote_volume": 144775.06345, "trades": 2499, "taker_buy_base": 14842.62, "taker_buy_quote": 75894.33559 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 5.112, "high": 5.22, "low": 5.092, "close": 5.193, "volume": 47055.48, "close_time": 1767625199999, "quote_volume": 242609.85508, "trades": 5186, "taker_buy_base": 28185.9, "taker_buy_quote": 145364.44474 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 5.194, "high": 5.254, "low": 5.14, "close": 5.241, "volume": 66793.72, "close_time": 1767628799999, "quote_volume": 347160.94167, "trades": 5462, "taker_buy_base": 34299.17, "taker_buy_quote": 178304.87449 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.242, "high": 5.262, "low": 5.176, "close": 5.194, "volume": 37607.56, "close_time": 1767632399999, "quote_volume": 196062.63776, "trades": 3852, "taker_buy_base": 16523.21, "taker_buy_quote": 86173.73732 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 5.193, "high": 5.316, "low": 5.133, "close": 5.307, "volume": 90573.36, "close_time": 1767635999999, "quote_volume": 472753.47549, "trades": 6068, "taker_buy_base": 60154.73, "taker_buy_quote": 314037.07969 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 5.306, "high": 5.372, "low": 5.271, "close": 5.364, "volume": 92292.26, "close_time": 1767639599999, "quote_volume": 490281.07447, "trades": 5918, "taker_buy_base": 45321.49, "taker_buy_quote": 241024.87373 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 5.365, "high": 5.375, "low": 5.309, "close": 5.322, "volume": 68939.86, "close_time": 1767643199999, "quote_volume": 368200.61739, "trades": 4258, "taker_buy_base": 51512.85, "taker_buy_quote": 275082.23432 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.321, "high": 5.471, "low": 5.313, "close": 5.387, "volume": 114029.2, "close_time": 1767646799999, "quote_volume": 616597.65213, "trades": 8185, "taker_buy_base": 56300.56, "taker_buy_quote": 304165.16951 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 5.388, "high": 5.423, "low": 5.372, "close": 5.378, "volume": 25486.14, "close_time": 1767650399999, "quote_volume": 137618.34578, "trades": 2128, "taker_buy_base": 12518.99, "taker_buy_quote": 67597.27864 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 5.378, "high": 5.493, "low": 5.367, "close": 5.447, "volume": 36978.34, "close_time": 1767653999999, "quote_volume": 201873.2709, "trades": 2199, "taker_buy_base": 20230.77, "taker_buy_quote": 110374.95338 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 5.448, "high": 5.45, "low": 5.391, "close": 5.391, "volume": 46815.38, "close_time": 1767657599999, "quote_volume": 253563.4854, "trades": 2405, "taker_buy_base": 27470.31, "taker_buy_quote": 148723.06757 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.391, "high": 5.411, "low": 5.318, "close": 5.404, "volume": 40956.48, "close_time": 1767661199999, "quote_volume": 219966.92763, "trades": 3064, "taker_buy_base": 21768.01, "taker_buy_quote": 117031.16615 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 5.403, "high": 5.465, "low": 5.359, "close": 5.361, "volume": 42063.91, "close_time": 1767664799999, "quote_volume": 228024.7242, "trades": 3470, "taker_buy_base": 18970.35, "taker_buy_quote": 102969.27594 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 5.362, "high": 5.402, "low": 5.355, "close": 5.366, "volume": 27253.36, "close_time": 1767668399999, "quote_volume": 146411.2375, "trades": 2040, "taker_buy_base": 12403.12, "taker_buy_quote": 66642.98028 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 5.365, "high": 5.446, "low": 5.358, "close": 5.414, "volume": 38302.29, "close_time": 1767671999999, "quote_volume": 207413.89566, "trades": 2691, "taker_buy_base": 23115.73, "taker_buy_quote": 125146.18908 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.414, "high": 5.443, "low": 5.389, "close": 5.418, "volume": 53222.23, "close_time": 1767675599999, "quote_volume": 288359.29556, "trades": 2735, "taker_buy_base": 24613.53, "taker_buy_quote": 133346.74744 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 5.417, "high": 5.434, "low": 5.394, "close": 5.414, "volume": 32568.39, "close_time": 1767679199999, "quote_volume": 176260.07546, "trades": 1975, "taker_buy_base": 14784.03, "taker_buy_quote": 80071.07013 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 5.413, "high": 5.465, "low": 5.374, "close": 5.423, "volume": 46318.29, "close_time": 1767682799999, "quote_volume": 251467.35133, "trades": 2357, "taker_buy_base": 29104.33, "taker_buy_quote": 158114.85839 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 5.42, "high": 5.421, "low": 5.31, "close": 5.322, "volume": 42381.98, "close_time": 1767686399999, "quote_volume": 227055.83803, "trades": 2410, "taker_buy_base": 15023.97, "taker_buy_quote": 80557.66472 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.325, "high": 5.398, "low": 5.325, "close": 5.356, "volume": 27957.08, "close_time": 1767689999999, "quote_volume": 149957.41234, "trades": 2273, "taker_buy_base": 14553.67, "taker_buy_quote": 78068.72876 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 5.355, "high": 5.424, "low": 5.344, "close": 5.417, "volume": 25985.26, "close_time": 1767693599999, "quote_volume": 140278.6002, "trades": 1664, "taker_buy_base": 13552.39, "taker_buy_quote": 73124.48547 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 5.415, "high": 5.51, "low": 5.399, "close": 5.475, "volume": 128905.89, "close_time": 1767697199999, "quote_volume": 704862.81205, "trades": 4031, "taker_buy_base": 96576.81, "taker_buy_quote": 528240.97003 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 5.476, "high": 5.549, "low": 5.472, "close": 5.545, "volume": 58285.83, "close_time": 1767700799999, "quote_volume": 321627.0198, "trades": 3438, "taker_buy_base": 31516.34, "taker_buy_quote": 173885.74591 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.544, "high": 5.667, "low": 5.544, "close": 5.654, "volume": 126238.36, "close_time": 1767704399999, "quote_volume": 709034.97726, "trades": 6857, "taker_buy_base": 71078.83, "taker_buy_quote": 398960.73928 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 5.653, "high": 5.757, "low": 5.643, "close": 5.694, "volume": 101278.4, "close_time": 1767707999999, "quote_volume": 577669.37961, "trades": 5843, "taker_buy_base": 50845.99, "taker_buy_quote": 289954.8173 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 5.693, "high": 5.908, "low": 5.667, "close": 5.717, "volume": 263180.15, "close_time": 1767711599999, "quote_volume": 1523249.61581, "trades": 16037, "taker_buy_base": 131605.56, "taker_buy_quote": 761773.12804 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 5.717, "high": 5.802, "low": 5.604, "close": 5.656, "volume": 154902.13, "close_time": 1767715199999, "quote_volume": 885068.17498, "trades": 9611, "taker_buy_base": 75205.32, "taker_buy_quote": 430349.469 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.655, "high": 5.681, "low": 5.451, "close": 5.491, "volume": 212591.74, "close_time": 1767718799999, "quote_volume": 1179765.33439, "trades": 11221, "taker_buy_base": 87413.45, "taker_buy_quote": 486590.68041 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 5.49, "high": 5.526, "low": 5.317, "close": 5.338, "volume": 125880.26, "close_time": 1767722399999, "quote_volume": 683481.83736, "trades": 8514, "taker_buy_base": 50548.13, "taker_buy_quote": 275081.60416 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 5.337, "high": 5.41, "low": 5.318, "close": 5.396, "volume": 63423.23, "close_time": 1767725999999, "quote_volume": 341529.61206, "trades": 4365, "taker_buy_base": 30327.58, "taker_buy_quote": 163245.36205 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 5.397, "high": 5.446, "low": 5.383, "close": 5.415, "volume": 76547.14, "close_time": 1767729599999, "quote_volume": 414737.12112, "trades": 3650, "taker_buy_base": 49041.89, "taker_buy_quote": 265793.55303 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.416, "high": 5.539, "low": 5.416, "close": 5.52, "volume": 65521.02, "close_time": 1767733199999, "quote_volume": 360332.67968, "trades": 4572, "taker_buy_base": 41476.21, "taker_buy_quote": 228133.68597 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 5.521, "high": 5.695, "low": 5.518, "close": 5.654, "volume": 117562.13, "close_time": 1767736799999, "quote_volume": 662269.94617, "trades": 8442, "taker_buy_base": 64563.57, "taker_buy_quote": 363412.1854 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 5.653, "high": 5.67, "low": 5.528, "close": 5.552, "volume": 67322.28, "close_time": 1767740399999, "quote_volume": 375829.4992, "trades": 3490, "taker_buy_base": 30072.35, "taker_buy_quote": 167927.70202 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 5.552, "high": 5.611, "low": 5.55, "close": 5.599, "volume": 21934.67, "close_time": 1767743999999, "quote_volume": 122422.291, "trades": 1706, "taker_buy_base": 12036.49, "taker_buy_quote": 67210.89462 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.598, "high": 5.598, "low": 5.456, "close": 5.466, "volume": 55142.55, "close_time": 1767747599999, "quote_volume": 304580.01058, "trades": 3324, "taker_buy_base": 29387.05, "taker_buy_quote": 162141.33935 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 5.465, "high": 5.471, "low": 5.412, "close": 5.424, "volume": 48921.04, "close_time": 1767751199999, "quote_volume": 266372.02425, "trades": 2911, "taker_buy_base": 18675.23, "taker_buy_quote": 101606.43245 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 5.423, "high": 5.474, "low": 5.41, "close": 5.459, "volume": 20640.7, "close_time": 1767754799999, "quote_volume": 112159.31548, "trades": 1666, "taker_buy_base": 11640.17, "taker_buy_quote": 63291.24245 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 5.46, "high": 5.484, "low": 5.442, "close": 5.466, "volume": 24991.97, "close_time": 1767758399999, "quote_volume": 136547.62353, "trades": 1489, "taker_buy_base": 15773.91, "taker_buy_quote": 86183.25766 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.467, "high": 5.501, "low": 5.437, "close": 5.444, "volume": 15704.23, "close_time": 1767761999999, "quote_volume": 85902.84566, "trades": 1129, "taker_buy_base": 6033.34, "taker_buy_quote": 32976.84997 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 5.445, "high": 5.504, "low": 5.437, "close": 5.442, "volume": 20772.26, "close_time": 1767765599999, "quote_volume": 113737.08964, "trades": 1464, "taker_buy_base": 12165.12, "taker_buy_quote": 66707.34985 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 5.441, "high": 5.468, "low": 5.428, "close": 5.43, "volume": 13400.38, "close_time": 1767769199999, "quote_volume": 72926.81673, "trades": 1119, "taker_buy_base": 7856.8, "taker_buy_quote": 42760.67641 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 5.43, "high": 5.565, "low": 5.429, "close": 5.564, "volume": 29083.22, "close_time": 1767772799999, "quote_volume": 160657.29656, "trades": 2302, "taker_buy_base": 16863.15, "taker_buy_quote": 93172.25277 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.565, "high": 5.597, "low": 5.529, "close": 5.552, "volume": 39614.15, "close_time": 1767776399999, "quote_volume": 220323.78285, "trades": 2635, "taker_buy_base": 17156.8, "taker_buy_quote": 95455.27796 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 5.551, "high": 5.554, "low": 5.411, "close": 5.422, "volume": 47508.45, "close_time": 1767779999999, "quote_volume": 259708.94963, "trades": 3821, "taker_buy_base": 21549.0, "taker_buy_quote": 117689.3929 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 5.421, "high": 5.449, "low": 5.413, "close": 5.43, "volume": 20713.0, "close_time": 1767783599999, "quote_volume": 112553.65696, "trades": 2032, "taker_buy_base": 11367.58, "taker_buy_quote": 61781.95758 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 5.429, "high": 5.467, "low": 5.425, "close": 5.438, "volume": 34265.94, "close_time": 1767787199999, "quote_volume": 186538.87513, "trades": 2247, "taker_buy_base": 13354.35, "taker_buy_quote": 72707.60856 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.437, "high": 5.44, "low": 5.344, "close": 5.348, "volume": 133615.43, "close_time": 1767790799999, "quote_volume": 719461.88777, "trades": 4303, "taker_buy_base": 36286.7, "taker_buy_quote": 195624.81151 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 5.349, "high": 5.377, "low": 5.318, "close": 5.321, "volume": 43978.34, "close_time": 1767794399999, "quote_volume": 234961.27573, "trades": 2955, "taker_buy_base": 21790.08, "taker_buy_quote": 116442.7119 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 5.322, "high": 5.337, "low": 5.211, "close": 5.322, "volume": 121241.53, "close_time": 1767797999999, "quote_volume": 638768.89748, "trades": 8351, "taker_buy_base": 61767.11, "taker_buy_quote": 325494.11982 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 5.323, "high": 5.328, "low": 5.207, "close": 5.255, "volume": 92298.49, "close_time": 1767801599999, "quote_volume": 484784.26865, "trades": 6424, "taker_buy_base": 45668.7, "taker_buy_quote": 239755.6699 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.254, "high": 5.298, "low": 5.22, "close": 5.259, "volume": 33512.8, "close_time": 1767805199999, "quote_volume": 176263.04693, "trades": 2698, "taker_buy_base": 17857.53, "taker_buy_quote": 93920.08547 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 5.26, "high": 5.33, "low": 5.248, "close": 5.281, "volume": 29524.14, "close_time": 1767808799999, "quote_volume": 156202.75239, "trades": 1905, "taker_buy_base": 16353.91, "taker_buy_quote": 86523.16775 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 5.282, "high": 5.324, "low": 5.262, "close": 5.291, "volume": 42024.92, "close_time": 1767812399999, "quote_volume": 222323.11929, "trades": 2586, "taker_buy_base": 19372.71, "taker_buy_quote": 102552.84213 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 5.292, "high": 5.313, "low": 5.244, "close": 5.295, "volume": 38338.03, "close_time": 1767815999999, "quote_volume": 202314.0113, "trades": 2353, "taker_buy_base": 20287.31, "taker_buy_quote": 107063.65943 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.296, "high": 5.306, "low": 5.239, "close": 5.267, "volume": 23595.54, "close_time": 1767819599999, "quote_volume": 124215.62799, "trades": 1589, "taker_buy_base": 11536.08, "taker_buy_quote": 60739.59378 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 5.266, "high": 5.287, "low": 5.247, "close": 5.248, "volume": 23571.89, "close_time": 1767823199999, "quote_volume": 124140.87951, "trades": 1148, "taker_buy_base": 9731.59, "taker_buy_quote": 51291.75179 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 5.247, "high": 5.286, "low": 5.214, "close": 5.238, "volume": 21199.88, "close_time": 1767826799999, "quote_volume": 111266.09509, "trades": 1292, "taker_buy_base": 11169.77, "taker_buy_quote": 58629.31275 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 5.238, "high": 5.298, "low": 5.21, "close": 5.263, "volume": 27175.17, "close_time": 1767830399999, "quote_volume": 142930.9029, "trades": 2182, "taker_buy_base": 16704.53, "taker_buy_quote": 87880.7454 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.264, "high": 5.292, "low": 5.243, "close": 5.275, "volume": 21286.57, "close_time": 1767833999999, "quote_volume": 112069.47018, "trades": 1623, "taker_buy_base": 10015.5, "taker_buy_quote": 52733.16113 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 5.276, "high": 5.286, "low": 5.246, "close": 5.279, "volume": 14269.94, "close_time": 1767837599999, "quote_volume": 75183.2576, "trades": 1166, "taker_buy_base": 8577.75, "taker_buy_quote": 45194.19917 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 5.278, "high": 5.286, "low": 5.222, "close": 5.227, "volume": 25430.69, "close_time": 1767841199999, "quote_volume": 133629.74248, "trades": 1936, "taker_buy_base": 10082.7, "taker_buy_quote": 52994.3207 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 5.228, "high": 5.26, "low": 5.183, "close": 5.203, "volume": 26870.93, "close_time": 1767844799999, "quote_volume": 140185.61442, "trades": 1975, "taker_buy_base": 10908.28, "taker_buy_quote": 56947.77089 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.202, "high": 5.262, "low": 5.192, "close": 5.242, "volume": 22382.27, "close_time": 1767848399999, "quote_volume": 117075.57817, "trades": 1831, "taker_buy_base": 10958.01, "taker_buy_quote": 57287.14593 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 5.243, "high": 5.28, "low": 5.222, "close": 5.225, "volume": 12185.93, "close_time": 1767851999999, "quote_volume": 64043.98016, "trades": 1074, "taker_buy_base": 4486.19, "taker_buy_quote": 23583.20549 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 5.226, "high": 5.235, "low": 5.142, "close": 5.144, "volume": 39480.9, "close_time": 1767855599999, "quote_volume": 204975.71142, "trades": 3009, "taker_buy_base": 18749.08, "taker_buy_quote": 97357.62358 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 5.145, "high": 5.235, "low": 5.11, "close": 5.232, "volume": 54113.93, "close_time": 1767859199999, "quote_volume": 280076.53687, "trades": 3689, "taker_buy_base": 30520.74, "taker_buy_quote": 158034.93242 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.232, "high": 5.269, "low": 5.162, "close": 5.167, "volume": 36952.54, "close_time": 1767862799999, "quote_volume": 193251.10449, "trades": 1894, "taker_buy_base": 17691.38, "taker_buy_quote": 92514.65578 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 5.168, "high": 5.184, "low": 5.111, "close": 5.116, "volume": 39789.9, "close_time": 1767866399999, "quote_volume": 204689.18154, "trades": 2061, "taker_buy_base": 17105.29, "taker_buy_quote": 87957.29194 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 5.116, "high": 5.146, "low": 5.072, "close": 5.137, "volume": 40757.25, "close_time": 1767869999999, "quote_volume": 208329.53301, "trades": 2722, "taker_buy_base": 23393.96, "taker_buy_quote": 119633.66796 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 5.136, "high": 5.143, "low": 5.07, "close": 5.086, "volume": 70642.02, "close_time": 1767873599999, "quote_volume": 359725.3927, "trades": 4277, "taker_buy_base": 24605.86, "taker_buy_quote": 125345.06604 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.087, "high": 5.095, "low": 5.029, "close": 5.048, "volume": 67673.4, "close_time": 1767877199999, "quote_volume": 342032.92525, "trades": 3309, "taker_buy_base": 31729.06, "taker_buy_quote": 160227.99668 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 5.048, "high": 5.066, "low": 5.028, "close": 5.045, "volume": 14307.56, "close_time": 1767880799999, "quote_volume": 72253.38636, "trades": 1235, "taker_buy_base": 7709.52, "taker_buy_quote": 38921.84972 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 5.044, "high": 5.101, "low": 5.005, "close": 5.088, "volume": 76880.16, "close_time": 1767884399999, "quote_volume": 387696.67378, "trades": 4873, "taker_buy_base": 45243.39, "taker_buy_quote": 228250.27851 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 5.087, "high": 5.275, "low": 5.053, "close": 5.257, "volume": 87954.87, "close_time": 1767887999999, "quote_volume": 454426.86144, "trades": 6205, "taker_buy_base": 59986.61, "taker_buy_quote": 310001.43684 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.258, "high": 5.274, "low": 5.185, "close": 5.244, "volume": 95968.07, "close_time": 1767891599999, "quote_volume": 500701.66563, "trades": 7640, "taker_buy_base": 62262.38, "taker_buy_quote": 324786.08612 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 5.244, "high": 5.281, "low": 5.191, "close": 5.266, "volume": 61109.3, "close_time": 1767895199999, "quote_volume": 320433.39353, "trades": 4773, "taker_buy_base": 41339.7, "taker_buy_quote": 216767.78862 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 5.265, "high": 5.265, "low": 5.191, "close": 5.202, "volume": 38643.76, "close_time": 1767898799999, "quote_volume": 201882.21631, "trades": 2982, "taker_buy_base": 19025.68, "taker_buy_quote": 99397.75102 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 5.203, "high": 5.228, "low": 5.157, "close": 5.169, "volume": 38569.76, "close_time": 1767902399999, "quote_volume": 200102.43939, "trades": 2720, "taker_buy_base": 24933.61, "taker_buy_quote": 129374.43355 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.169, "high": 5.169, "low": 5.113, "close": 5.15, "volume": 36139.92, "close_time": 1767905999999, "quote_volume": 185610.61062, "trades": 2715, "taker_buy_base": 13370.2, "taker_buy_quote": 68630.75351 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 5.15, "high": 5.236, "low": 5.15, "close": 5.229, "volume": 30595.59, "close_time": 1767909599999, "quote_volume": 158840.58965, "trades": 1916, "taker_buy_base": 18373.73, "taker_buy_quote": 95415.33854 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 5.23, "high": 5.255, "low": 5.183, "close": 5.221, "volume": 28295.14, "close_time": 1767913199999, "quote_volume": 147510.28919, "trades": 1659, "taker_buy_base": 15493.61, "taker_buy_quote": 80804.80622 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 5.222, "high": 5.225, "low": 5.184, "close": 5.192, "volume": 9995.05, "close_time": 1767916799999, "quote_volume": 52033.05235, "trades": 870, "taker_buy_base": 3372.87, "taker_buy_quote": 17566.14931 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.193, "high": 5.215, "low": 5.191, "close": 5.199, "volume": 20050.08, "close_time": 1767920399999, "quote_volume": 104287.42455, "trades": 1435, "taker_buy_base": 14506.29, "taker_buy_quote": 75451.63118 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 5.2, "high": 5.247, "low": 5.141, "close": 5.164, "volume": 56866.11, "close_time": 1767923999999, "quote_volume": 295291.03778, "trades": 4125, "taker_buy_base": 28337.35, "taker_buy_quote": 147326.71859 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 5.163, "high": 5.224, "low": 5.158, "close": 5.165, "volume": 20872.75, "close_time": 1767927599999, "quote_volume": 108533.57354, "trades": 1477, "taker_buy_base": 11551.18, "taker_buy_quote": 60055.91566 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 5.164, "high": 5.221, "low": 5.159, "close": 5.22, "volume": 17080.58, "close_time": 1767931199999, "quote_volume": 88800.95977, "trades": 1418, "taker_buy_base": 10346.2, "taker_buy_quote": 53788.18094 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.218, "high": 5.224, "low": 5.177, "close": 5.186, "volume": 19059.3, "close_time": 1767934799999, "quote_volume": 99048.04764, "trades": 1385, "taker_buy_base": 12747.59, "taker_buy_quote": 66238.59026 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 5.187, "high": 5.226, "low": 5.187, "close": 5.224, "volume": 40830.1, "close_time": 1767938399999, "quote_volume": 212634.19482, "trades": 1491, "taker_buy_base": 34268.76, "taker_buy_quote": 178470.89135 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 5.224, "high": 5.259, "low": 5.206, "close": 5.259, "volume": 23478.88, "close_time": 1767941999999, "quote_volume": 122831.45935, "trades": 1343, "taker_buy_base": 15477.38, "taker_buy_quote": 81003.43873 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 5.258, "high": 5.272, "low": 5.227, "close": 5.227, "volume": 29556.12, "close_time": 1767945599999, "quote_volume": 155293.31199, "trades": 2121, "taker_buy_base": 13078.42, "taker_buy_quote": 68734.84528 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.228, "high": 5.243, "low": 5.105, "close": 5.137, "volume": 51468.03, "close_time": 1767949199999, "quote_volume": 265574.62927, "trades": 4456, "taker_buy_base": 20147.27, "taker_buy_quote": 103837.01268 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 5.137, "high": 5.213, "low": 5.135, "close": 5.177, "volume": 34560.49, "close_time": 1767952799999, "quote_volume": 178870.16951, "trades": 2686, "taker_buy_base": 15705.37, "taker_buy_quote": 81307.64184 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 5.178, "high": 5.206, "low": 5.163, "close": 5.2, "volume": 26484.67, "close_time": 1767956399999, "quote_volume": 137318.18806, "trades": 1861, "taker_buy_base": 18914.83, "taker_buy_quote": 98088.3084 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 5.201, "high": 5.222, "low": 5.162, "close": 5.169, "volume": 49769.15, "close_time": 1767959999999, "quote_volume": 258050.89809, "trades": 1853, "taker_buy_base": 11126.98, "taker_buy_quote": 57810.8121 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.169, "high": 5.182, "low": 5.134, "close": 5.161, "volume": 22882.75, "close_time": 1767963599999, "quote_volume": 117963.49756, "trades": 1549, "taker_buy_base": 13105.14, "taker_buy_quote": 67580.55762 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 5.161, "high": 5.255, "low": 5.151, "close": 5.223, "volume": 74838.05, "close_time": 1767967199999, "quote_volume": 390237.4035, "trades": 5501, "taker_buy_base": 53188.97, "taker_buy_quote": 277389.71465 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 5.224, "high": 5.227, "low": 5.13, "close": 5.156, "volume": 50029.69, "close_time": 1767970799999, "quote_volume": 258518.78882, "trades": 4799, "taker_buy_base": 26566.58, "taker_buy_quote": 137237.25608 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 5.157, "high": 5.362, "low": 5.124, "close": 5.276, "volume": 114061.37, "close_time": 1767974399999, "quote_volume": 599619.26363, "trades": 10492, "taker_buy_base": 71868.32, "taker_buy_quote": 377564.03177 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.277, "high": 5.4, "low": 5.277, "close": 5.325, "volume": 65951.0, "close_time": 1767977999999, "quote_volume": 352299.93591, "trades": 5692, "taker_buy_base": 41498.63, "taker_buy_quote": 221729.98115 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 5.326, "high": 5.333, "low": 5.207, "close": 5.283, "volume": 37666.85, "close_time": 1767981599999, "quote_volume": 198246.11857, "trades": 3145, "taker_buy_base": 16097.22, "taker_buy_quote": 84665.17743 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 5.282, "high": 5.287, "low": 5.141, "close": 5.207, "volume": 35118.63, "close_time": 1767985199999, "quote_volume": 182628.25719, "trades": 3222, "taker_buy_base": 13430.46, "taker_buy_quote": 69849.58688 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 5.207, "high": 5.207, "low": 5.135, "close": 5.157, "volume": 30434.72, "close_time": 1767988799999, "quote_volume": 157167.30593, "trades": 3177, "taker_buy_base": 18897.86, "taker_buy_quote": 97618.54682 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.157, "high": 5.203, "low": 5.15, "close": 5.171, "volume": 35546.87, "close_time": 1767992399999, "quote_volume": 183918.27758, "trades": 2492, "taker_buy_base": 26911.27, "taker_buy_quote": 139255.41127 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 5.17, "high": 5.219, "low": 5.153, "close": 5.204, "volume": 17372.27, "close_time": 1767995999999, "quote_volume": 90248.97902, "trades": 1565, "taker_buy_base": 11949.73, "taker_buy_quote": 62097.84129 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 5.203, "high": 5.24, "low": 5.187, "close": 5.234, "volume": 14168.82, "close_time": 1767999599999, "quote_volume": 73946.54324, "trades": 868, "taker_buy_base": 7946.15, "taker_buy_quote": 41505.86974 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 5.233, "high": 5.233, "low": 5.184, "close": 5.193, "volume": 8021.32, "close_time": 1768003199999, "quote_volume": 41765.92885, "trades": 926, "taker_buy_base": 2890.25, "taker_buy_quote": 15053.61419 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.193, "high": 5.194, "low": 5.15, "close": 5.174, "volume": 10498.79, "close_time": 1768006799999, "quote_volume": 54277.98311, "trades": 1028, "taker_buy_base": 4197.65, "taker_buy_quote": 21698.61394 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 5.174, "high": 5.183, "low": 5.161, "close": 5.164, "volume": 7681.42, "close_time": 1768010399999, "quote_volume": 39739.83641, "trades": 745, "taker_buy_base": 3826.21, "taker_buy_quote": 19797.90605 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 5.165, "high": 5.17, "low": 5.128, "close": 5.143, "volume": 8616.02, "close_time": 1768013999999, "quote_volume": 44352.00573, "trades": 694, "taker_buy_base": 4880.16, "taker_buy_quote": 25120.60047 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 5.144, "high": 5.163, "low": 5.116, "close": 5.159, "volume": 14474.48, "close_time": 1768017599999, "quote_volume": 74323.6429, "trades": 1041, "taker_buy_base": 7766.98, "taker_buy_quote": 39886.8106 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.159, "high": 5.159, "low": 5.121, "close": 5.132, "volume": 7563.6, "close_time": 1768021199999, "quote_volume": 38835.90532, "trades": 936, "taker_buy_base": 3337.96, "taker_buy_quote": 17142.26254 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 5.132, "high": 5.135, "low": 5.117, "close": 5.123, "volume": 5239.2, "close_time": 1768024799999, "quote_volume": 26855.3282, "trades": 481, "taker_buy_base": 3286.91, "taker_buy_quote": 16850.79382 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 5.123, "high": 5.147, "low": 5.093, "close": 5.136, "volume": 12311.09, "close_time": 1768028399999, "quote_volume": 63020.37839, "trades": 880, "taker_buy_base": 8244.72, "taker_buy_quote": 42225.2905 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 5.135, "high": 5.178, "low": 5.134, "close": 5.16, "volume": 19421.26, "close_time": 1768031999999, "quote_volume": 100173.71087, "trades": 1140, "taker_buy_base": 10075.04, "taker_buy_quote": 51979.18442 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.16, "high": 5.192, "low": 5.156, "close": 5.189, "volume": 19197.9, "close_time": 1768035599999, "quote_volume": 99256.84978, "trades": 1150, "taker_buy_base": 7416.24, "taker_buy_quote": 38349.1527 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 5.188, "high": 5.228, "low": 5.188, "close": 5.213, "volume": 19908.93, "close_time": 1768039199999, "quote_volume": 103734.67114, "trades": 1362, "taker_buy_base": 13185.26, "taker_buy_quote": 68719.87122 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 5.212, "high": 5.239, "low": 5.199, "close": 5.233, "volume": 11295.65, "close_time": 1768042799999, "quote_volume": 58991.75431, "trades": 646, "taker_buy_base": 7835.12, "taker_buy_quote": 40945.31981 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 5.234, "high": 5.308, "low": 5.216, "close": 5.296, "volume": 45389.36, "close_time": 1768046399999, "quote_volume": 239166.81864, "trades": 2426, "taker_buy_base": 31463.84, "taker_buy_quote": 165815.45417 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.295, "high": 5.377, "low": 5.282, "close": 5.366, "volume": 43448.12, "close_time": 1768049999999, "quote_volume": 231476.45368, "trades": 2374, "taker_buy_base": 24968.04, "taker_buy_quote": 132979.67923 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 5.366, "high": 5.368, "low": 5.309, "close": 5.316, "volume": 31107.64, "close_time": 1768053599999, "quote_volume": 165936.97245, "trades": 1952, "taker_buy_base": 12638.84, "taker_buy_quote": 67409.48573 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 5.317, "high": 5.324, "low": 5.27, "close": 5.28, "volume": 21662.94, "close_time": 1768057199999, "quote_volume": 114632.34639, "trades": 1892, "taker_buy_base": 10268.51, "taker_buy_quote": 54344.43265 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 5.281, "high": 5.3, "low": 5.269, "close": 5.279, "volume": 14977.4, "close_time": 1768060799999, "quote_volume": 79108.57434, "trades": 1047, "taker_buy_base": 8086.2, "taker_buy_quote": 42727.80444 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.279, "high": 5.293, "low": 5.238, "close": 5.245, "volume": 39374.79, "close_time": 1768064399999, "quote_volume": 207804.00562, "trades": 1622, "taker_buy_base": 29187.05, "taker_buy_quote": 154184.11526 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 5.245, "high": 5.291, "low": 5.22, "close": 5.227, "volume": 22073.46, "close_time": 1768067999999, "quote_volume": 116075.06037, "trades": 1713, "taker_buy_base": 10159.96, "taker_buy_quote": 53422.02252 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 5.228, "high": 5.267, "low": 5.214, "close": 5.25, "volume": 18227.08, "close_time": 1768071599999, "quote_volume": 95650.22076, "trades": 1190, "taker_buy_base": 8484.15, "taker_buy_quote": 44500.11118 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 5.25, "high": 5.293, "low": 5.25, "close": 5.289, "volume": 14368.01, "close_time": 1768075199999, "quote_volume": 75851.7363, "trades": 1090, "taker_buy_base": 5544.54, "taker_buy_quote": 29257.41139 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.29, "high": 5.292, "low": 5.253, "close": 5.257, "volume": 35078.18, "close_time": 1768078799999, "quote_volume": 184998.87851, "trades": 1143, "taker_buy_base": 5812.12, "taker_buy_quote": 30627.75095 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 5.256, "high": 5.262, "low": 5.214, "close": 5.217, "volume": 10375.26, "close_time": 1768082399999, "quote_volume": 54290.84421, "trades": 809, "taker_buy_base": 3440.51, "taker_buy_quote": 18012.43588 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 5.217, "high": 5.22, "low": 5.168, "close": 5.17, "volume": 15554.59, "close_time": 1768085999999, "quote_volume": 80872.07004, "trades": 833, "taker_buy_base": 7255.94, "taker_buy_quote": 37695.44378 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 5.169, "high": 5.21, "low": 5.168, "close": 5.197, "volume": 13757.04, "close_time": 1768089599999, "quote_volume": 71351.1997, "trades": 950, "taker_buy_base": 8980.88, "taker_buy_quote": 46617.85106 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.198, "high": 5.226, "low": 5.187, "close": 5.225, "volume": 8787.68, "close_time": 1768093199999, "quote_volume": 45730.40148, "trades": 797, "taker_buy_base": 5472.16, "taker_buy_quote": 28479.31531 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 5.224, "high": 5.237, "low": 5.203, "close": 5.223, "volume": 11513.85, "close_time": 1768096799999, "quote_volume": 60112.66228, "trades": 938, "taker_buy_base": 4047.17, "taker_buy_quote": 21119.03859 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 5.224, "high": 5.239, "low": 5.201, "close": 5.204, "volume": 11512.34, "close_time": 1768100399999, "quote_volume": 60103.33691, "trades": 808, "taker_buy_base": 3997.82, "taker_buy_quote": 20876.65524 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 5.205, "high": 5.24, "low": 5.202, "close": 5.223, "volume": 23329.97, "close_time": 1768103999999, "quote_volume": 121902.05619, "trades": 1128, "taker_buy_base": 12752.19, "taker_buy_quote": 66608.44345 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.222, "high": 5.223, "low": 5.192, "close": 5.222, "volume": 10236.12, "close_time": 1768107599999, "quote_volume": 53346.08903, "trades": 783, "taker_buy_base": 7112.71, "taker_buy_quote": 37079.27816 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 5.223, "high": 5.231, "low": 5.204, "close": 5.217, "volume": 12033.61, "close_time": 1768111199999, "quote_volume": 62826.00244, "trades": 779, "taker_buy_base": 5775.71, "taker_buy_quote": 30149.61637 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 5.218, "high": 5.223, "low": 5.188, "close": 5.217, "volume": 5117.78, "close_time": 1768114799999, "quote_volume": 26639.96265, "trades": 567, "taker_buy_base": 2826.38, "taker_buy_quote": 14705.41216 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 5.217, "high": 5.232, "low": 5.209, "close": 5.229, "volume": 16155.82, "close_time": 1768118399999, "quote_volume": 84385.55738, "trades": 605, "taker_buy_base": 4223.78, "taker_buy_quote": 22053.78986 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.227, "high": 5.246, "low": 5.215, "close": 5.229, "volume": 17064.87, "close_time": 1768121999999, "quote_volume": 89217.53037, "trades": 1191, "taker_buy_base": 11151.53, "taker_buy_quote": 58284.70141 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 5.228, "high": 5.268, "low": 5.227, "close": 5.258, "volume": 17220.08, "close_time": 1768125599999, "quote_volume": 90446.4132, "trades": 1192, "taker_buy_base": 13301.87, "taker_buy_quote": 69879.64759 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 5.257, "high": 5.283, "low": 5.248, "close": 5.282, "volume": 16159.11, "close_time": 1768129199999, "quote_volume": 85136.07143, "trades": 1043, "taker_buy_base": 10265.97, "taker_buy_quote": 54098.28235 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 5.282, "high": 5.288, "low": 5.261, "close": 5.278, "volume": 24054.08, "close_time": 1768132799999, "quote_volume": 126863.91095, "trades": 1218, "taker_buy_base": 13563.67, "taker_buy_quote": 71541.20875 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.279, "high": 5.321, "low": 5.273, "close": 5.299, "volume": 20017.71, "close_time": 1768136399999, "quote_volume": 106033.93468, "trades": 1294, "taker_buy_base": 12455.96, "taker_buy_quote": 65966.66179 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 5.3, "high": 5.303, "low": 5.226, "close": 5.231, "volume": 86373.33, "close_time": 1768139999999, "quote_volume": 455007.73412, "trades": 2163, "taker_buy_base": 18322.5, "taker_buy_quote": 96490.53018 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 5.23, "high": 5.292, "low": 5.223, "close": 5.277, "volume": 28502.28, "close_time": 1768143599999, "quote_volume": 149683.24309, "trades": 1942, "taker_buy_base": 19210.41, "taker_buy_quote": 100845.5076 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 5.279, "high": 5.29, "low": 5.189, "close": 5.208, "volume": 28113.02, "close_time": 1768147199999, "quote_volume": 147188.06319, "trades": 2049, "taker_buy_base": 14363.87, "taker_buy_quote": 75233.9078 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.209, "high": 5.315, "low": 5.208, "close": 5.261, "volume": 41769.48, "close_time": 1768150799999, "quote_volume": 220247.11688, "trades": 3412, "taker_buy_base": 28023.09, "taker_buy_quote": 147835.38348 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 5.262, "high": 5.288, "low": 5.231, "close": 5.287, "volume": 15482.73, "close_time": 1768154399999, "quote_volume": 81482.54909, "trades": 1479, "taker_buy_base": 8076.89, "taker_buy_quote": 42528.28817 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 5.288, "high": 5.292, "low": 5.243, "close": 5.268, "volume": 9331.04, "close_time": 1768157999999, "quote_volume": 49074.22693, "trades": 873, "taker_buy_base": 5072.42, "taker_buy_quote": 26681.2035 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 5.268, "high": 5.286, "low": 5.238, "close": 5.245, "volume": 13234.87, "close_time": 1768161599999, "quote_volume": 69657.30397, "trades": 1404, "taker_buy_base": 6193.2, "taker_buy_quote": 32584.08913 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.244, "high": 5.244, "low": 5.152, "close": 5.19, "volume": 41594.97, "close_time": 1768165199999, "quote_volume": 215615.72586, "trades": 2981, "taker_buy_base": 18540.71, "taker_buy_quote": 96072.56788 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 5.189, "high": 5.223, "low": 5.155, "close": 5.215, "volume": 41648.05, "close_time": 1768168799999, "quote_volume": 215922.81742, "trades": 2235, "taker_buy_base": 16706.72, "taker_buy_quote": 86746.67948 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 5.214, "high": 5.214, "low": 5.132, "close": 5.136, "volume": 23035.49, "close_time": 1768172399999, "quote_volume": 118751.58864, "trades": 1528, "taker_buy_base": 9144.09, "taker_buy_quote": 47110.90156 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 5.135, "high": 5.194, "low": 5.083, "close": 5.185, "volume": 49114.86, "close_time": 1768175999999, "quote_volume": 253284.10549, "trades": 3048, "taker_buy_base": 35745.74, "taker_buy_quote": 184612.53698 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.186, "high": 5.204, "low": 5.096, "close": 5.185, "volume": 31590.41, "close_time": 1768179599999, "quote_volume": 163049.46344, "trades": 3508, "taker_buy_base": 20853.97, "taker_buy_quote": 107638.11504 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 5.186, "high": 5.254, "low": 5.174, "close": 5.216, "volume": 39465.48, "close_time": 1768183199999, "quote_volume": 205842.59155, "trades": 4061, "taker_buy_base": 21759.76, "taker_buy_quote": 113491.26787 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 5.217, "high": 5.335, "low": 5.217, "close": 5.329, "volume": 56454.01, "close_time": 1768186799999, "quote_volume": 299199.58927, "trades": 3860, "taker_buy_base": 40338.06, "taker_buy_quote": 213831.2099 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 5.33, "high": 5.352, "low": 5.246, "close": 5.248, "volume": 63240.02, "close_time": 1768190399999, "quote_volume": 336080.35835, "trades": 3655, "taker_buy_base": 30938.59, "taker_buy_quote": 164638.1282 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.249, "high": 5.312, "low": 5.237, "close": 5.303, "volume": 40262.48, "close_time": 1768193999999, "quote_volume": 212335.07604, "trades": 2105, "taker_buy_base": 20912.7, "taker_buy_quote": 110468.97388 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 5.304, "high": 5.332, "low": 5.277, "close": 5.289, "volume": 36759.23, "close_time": 1768197599999, "quote_volume": 194980.15842, "trades": 1901, "taker_buy_base": 17823.74, "taker_buy_quote": 94596.28582 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 5.289, "high": 5.301, "low": 5.234, "close": 5.242, "volume": 22373.37, "close_time": 1768201199999, "quote_volume": 117967.18197, "trades": 1845, "taker_buy_base": 10542.84, "taker_buy_quote": 55656.97434 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 5.243, "high": 5.273, "low": 5.132, "close": 5.134, "volume": 91443.41, "close_time": 1768204799999, "quote_volume": 475149.47053, "trades": 6911, "taker_buy_base": 37115.97, "taker_buy_quote": 193152.9568 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.135, "high": 5.173, "low": 5.042, "close": 5.092, "volume": 68158.54, "close_time": 1768208399999, "quote_volume": 348515.82443, "trades": 9256, "taker_buy_base": 26018.18, "taker_buy_quote": 133091.99613 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 5.092, "high": 5.118, "low": 5.077, "close": 5.088, "volume": 26206.92, "close_time": 1768211999999, "quote_volume": 133613.59171, "trades": 2517, "taker_buy_base": 13096.21, "taker_buy_quote": 66787.16935 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 5.089, "high": 5.108, "low": 5.071, "close": 5.081, "volume": 23649.29, "close_time": 1768215599999, "quote_volume": 120406.15409, "trades": 2027, "taker_buy_base": 8135.18, "taker_buy_quote": 41411.48633 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 5.081, "high": 5.114, "low": 5.08, "close": 5.094, "volume": 24439.85, "close_time": 1768219199999, "quote_volume": 124633.68631, "trades": 2139, "taker_buy_base": 12659.61, "taker_buy_quote": 64577.57521 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.093, "high": 5.105, "low": 5.066, "close": 5.073, "volume": 27124.59, "close_time": 1768222799999, "quote_volume": 138035.8038, "trades": 1597, "taker_buy_base": 9044.43, "taker_buy_quote": 46030.57669 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 5.074, "high": 5.087, "low": 5.035, "close": 5.05, "volume": 27467.9, "close_time": 1768226399999, "quote_volume": 138966.3293, "trades": 2471, "taker_buy_base": 13632.3, "taker_buy_quote": 68973.01375 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 5.049, "high": 5.128, "low": 4.997, "close": 5.097, "volume": 72802.07, "close_time": 1768229999999, "quote_volume": 368046.47506, "trades": 5459, "taker_buy_base": 41325.32, "taker_buy_quote": 209156.6626 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 5.097, "high": 5.184, "low": 5.086, "close": 5.161, "volume": 62568.52, "close_time": 1768233599999, "quote_volume": 321286.11779, "trades": 3917, "taker_buy_base": 42386.97, "taker_buy_quote": 217432.27055 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.16, "high": 5.197, "low": 5.119, "close": 5.145, "volume": 63029.57, "close_time": 1768237199999, "quote_volume": 324684.80931, "trades": 3650, "taker_buy_base": 25230.7, "taker_buy_quote": 130129.95166 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 5.146, "high": 5.16, "low": 5.034, "close": 5.074, "volume": 26866.84, "close_time": 1768240799999, "quote_volume": 136786.13633, "trades": 2938, "taker_buy_base": 14391.75, "taker_buy_quote": 73200.69367 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 5.075, "high": 5.117, "low": 5.059, "close": 5.078, "volume": 39558.31, "close_time": 1768244399999, "quote_volume": 201360.6279, "trades": 2207, "taker_buy_base": 15708.32, "taker_buy_quote": 79922.86231 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 5.077, "high": 5.083, "low": 5.045, "close": 5.078, "volume": 18685.43, "close_time": 1768247999999, "quote_volume": 94732.06444, "trades": 1488, "taker_buy_base": 8987.26, "taker_buy_quote": 45576.58883 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.078, "high": 5.116, "low": 5.032, "close": 5.036, "volume": 20113.07, "close_time": 1768251599999, "quote_volume": 101895.74577, "trades": 1580, "taker_buy_base": 9482.32, "taker_buy_quote": 48046.59459 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 5.035, "high": 5.043, "low": 4.984, "close": 5.007, "volume": 39029.8, "close_time": 1768255199999, "quote_volume": 195684.93862, "trades": 1910, "taker_buy_base": 18591.85, "taker_buy_quote": 93245.79181 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 5.008, "high": 5.044, "low": 5.0, "close": 5.028, "volume": 62230.83, "close_time": 1768258799999, "quote_volume": 312689.78986, "trades": 1806, "taker_buy_base": 22156.92, "taker_buy_quote": 111243.78544 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 5.026, "high": 5.035, "low": 5.0, "close": 5.026, "volume": 23884.79, "close_time": 1768262399999, "quote_volume": 119906.45946, "trades": 1996, "taker_buy_base": 7101.59, "taker_buy_quote": 35664.68796 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.025, "high": 5.046, "low": 5.016, "close": 5.039, "volume": 25995.46, "close_time": 1768265999999, "quote_volume": 130812.4752, "trades": 1345, "taker_buy_base": 19395.48, "taker_buy_quote": 97613.75938 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 5.038, "high": 5.065, "low": 5.028, "close": 5.043, "volume": 7209.97, "close_time": 1768269599999, "quote_volume": 36397.7904, "trades": 872, "taker_buy_base": 3104.76, "taker_buy_quote": 15677.69143 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 5.043, "high": 5.09, "low": 5.043, "close": 5.052, "volume": 21178.52, "close_time": 1768273199999, "quote_volume": 107444.8638, "trades": 1155, "taker_buy_base": 12598.74, "taker_buy_quote": 63942.0589 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 5.053, "high": 5.109, "low": 5.04, "close": 5.102, "volume": 28597.37, "close_time": 1768276799999, "quote_volume": 145248.924, "trades": 1698, "taker_buy_base": 19876.43, "taker_buy_quote": 100993.16683 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.103, "high": 5.149, "low": 5.101, "close": 5.148, "volume": 21354.32, "close_time": 1768280399999, "quote_volume": 109427.54871, "trades": 1343, "taker_buy_base": 12126.51, "taker_buy_quote": 62115.02785 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 5.147, "high": 5.231, "low": 5.146, "close": 5.207, "volume": 49877.53, "close_time": 1768283999999, "quote_volume": 258920.27637, "trades": 3325, "taker_buy_base": 32308.79, "taker_buy_quote": 167630.22351 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 5.208, "high": 5.229, "low": 5.173, "close": 5.198, "volume": 112179.01, "close_time": 1768287599999, "quote_volume": 584246.94416, "trades": 4054, "taker_buy_base": 43639.74, "taker_buy_quote": 227412.70215 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 5.199, "high": 5.199, "low": 5.163, "close": 5.173, "volume": 11165.52, "close_time": 1768291199999, "quote_volume": 57796.92152, "trades": 856, "taker_buy_base": 4368.06, "taker_buy_quote": 22614.38437 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.174, "high": 5.216, "low": 5.132, "close": 5.205, "volume": 20849.5, "close_time": 1768294799999, "quote_volume": 107828.44085, "trades": 1309, "taker_buy_base": 8126.19, "taker_buy_quote": 42063.02401 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 5.206, "high": 5.228, "low": 5.179, "close": 5.204, "volume": 29327.61, "close_time": 1768298399999, "quote_volume": 152711.3676, "trades": 2191, "taker_buy_base": 16576.81, "taker_buy_quote": 86364.12311 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 5.205, "high": 5.255, "low": 5.198, "close": 5.25, "volume": 19651.61, "close_time": 1768301999999, "quote_volume": 102731.96208, "trades": 1434, "taker_buy_base": 10946.65, "taker_buy_quote": 57237.15284 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 5.25, "high": 5.297, "low": 5.245, "close": 5.277, "volume": 63070.17, "close_time": 1768305599999, "quote_volume": 332558.29985, "trades": 2962, "taker_buy_base": 29424.64, "taker_buy_quote": 155161.25565 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.278, "high": 5.315, "low": 5.258, "close": 5.312, "volume": 41230.64, "close_time": 1768309199999, "quote_volume": 217901.34135, "trades": 2806, "taker_buy_base": 24420.58, "taker_buy_quote": 129124.84941 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 5.312, "high": 5.397, "low": 5.292, "close": 5.376, "volume": 109832.66, "close_time": 1768312799999, "quote_volume": 587439.48939, "trades": 7591, "taker_buy_base": 54737.22, "taker_buy_quote": 292711.37618 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 5.376, "high": 5.448, "low": 5.347, "close": 5.38, "volume": 99709.67, "close_time": 1768316399999, "quote_volume": 537832.53396, "trades": 7896, "taker_buy_base": 45869.7, "taker_buy_quote": 247518.47133 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 5.379, "high": 5.517, "low": 5.339, "close": 5.482, "volume": 134415.37, "close_time": 1768319999999, "quote_volume": 730843.78727, "trades": 8451, "taker_buy_base": 87089.45, "taker_buy_quote": 474356.95965 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.482, "high": 5.572, "low": 5.474, "close": 5.535, "volume": 209968.2, "close_time": 1768323599999, "quote_volume": 1159479.40849, "trades": 10306, "taker_buy_base": 97558.53, "taker_buy_quote": 539291.43411 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 5.535, "high": 5.55, "low": 5.445, "close": 5.491, "volume": 103100.31, "close_time": 1768327199999, "quote_volume": 564029.88625, "trades": 5511, "taker_buy_base": 47469.32, "taker_buy_quote": 259603.87855 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 5.491, "high": 5.538, "low": 5.474, "close": 5.496, "volume": 99389.05, "close_time": 1768330799999, "quote_volume": 547072.70991, "trades": 4750, "taker_buy_base": 41740.73, "taker_buy_quote": 229721.81413 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 5.495, "high": 5.515, "low": 5.46, "close": 5.502, "volume": 23141.84, "close_time": 1768334399999, "quote_volume": 126895.50136, "trades": 1866, "taker_buy_base": 11916.91, "taker_buy_quote": 65375.71898 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.503, "high": 5.52, "low": 5.442, "close": 5.469, "volume": 66902.81, "close_time": 1768337999999, "quote_volume": 366100.14016, "trades": 3474, "taker_buy_base": 30659.06, "taker_buy_quote": 167858.53008 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 5.469, "high": 5.501, "low": 5.455, "close": 5.498, "volume": 27776.15, "close_time": 1768341599999, "quote_volume": 152069.04792, "trades": 1825, "taker_buy_base": 16429.25, "taker_buy_quote": 89954.68617 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 5.499, "high": 5.797, "low": 5.499, "close": 5.743, "volume": 308133.06, "close_time": 1768345199999, "quote_volume": 1761108.44667, "trades": 19567, "taker_buy_base": 151261.98, "taker_buy_quote": 864041.32753 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 5.744, "high": 5.769, "low": 5.624, "close": 5.643, "volume": 119723.78, "close_time": 1768348799999, "quote_volume": 679550.57594, "trades": 6391, "taker_buy_base": 48183.61, "taker_buy_quote": 273464.5934 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.646, "high": 5.689, "low": 5.625, "close": 5.668, "volume": 72940.51, "close_time": 1768352399999, "quote_volume": 413261.46823, "trades": 4049, "taker_buy_base": 47008.26, "taker_buy_quote": 266471.51195 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 5.668, "high": 5.693, "low": 5.636, "close": 5.653, "volume": 29990.84, "close_time": 1768355999999, "quote_volume": 169777.46162, "trades": 2193, "taker_buy_base": 17229.24, "taker_buy_quote": 97580.8718 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 5.652, "high": 5.679, "low": 5.638, "close": 5.649, "volume": 28908.8, "close_time": 1768359599999, "quote_volume": 163553.97694, "trades": 2211, "taker_buy_base": 14129.79, "taker_buy_quote": 79934.83334 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 5.648, "high": 5.661, "low": 5.627, "close": 5.658, "volume": 28099.89, "close_time": 1768363199999, "quote_volume": 158625.90119, "trades": 1641, "taker_buy_base": 18703.68, "taker_buy_quote": 105586.46716 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.657, "high": 5.664, "low": 5.61, "close": 5.621, "volume": 72962.47, "close_time": 1768366799999, "quote_volume": 411101.09401, "trades": 3025, "taker_buy_base": 40718.06, "taker_buy_quote": 229577.99735 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 5.62, "high": 5.62, "low": 5.572, "close": 5.603, "volume": 69574.18, "close_time": 1768370399999, "quote_volume": 389425.42138, "trades": 2437, "taker_buy_base": 36676.44, "taker_buy_quote": 205325.20386 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 5.602, "high": 5.641, "low": 5.562, "close": 5.639, "volume": 45668.24, "close_time": 1768373999999, "quote_volume": 255522.5737, "trades": 2471, "taker_buy_base": 17450.71, "taker_buy_quote": 97728.94542 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 5.639, "high": 5.669, "low": 5.607, "close": 5.64, "volume": 55628.9, "close_time": 1768377599999, "quote_volume": 313717.13451, "trades": 2309, "taker_buy_base": 39252.07, "taker_buy_quote": 221335.93707 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.641, "high": 5.658, "low": 5.621, "close": 5.621, "volume": 48505.41, "close_time": 1768381199999, "quote_volume": 273280.05797, "trades": 1662, "taker_buy_base": 16545.91, "taker_buy_quote": 93305.29956 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 5.621, "high": 5.66, "low": 5.621, "close": 5.656, "volume": 28392.37, "close_time": 1768384799999, "quote_volume": 160079.16931, "trades": 1814, "taker_buy_base": 16615.52, "taker_buy_quote": 93729.28774 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 5.656, "high": 5.678, "low": 5.586, "close": 5.586, "volume": 41269.19, "close_time": 1768388399999, "quote_volume": 232646.76757, "trades": 2413, "taker_buy_base": 21857.32, "taker_buy_quote": 123238.96035 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 5.586, "high": 5.6, "low": 5.547, "close": 5.567, "volume": 83123.93, "close_time": 1768391999999, "quote_volume": 463193.10797, "trades": 3689, "taker_buy_base": 44707.87, "taker_buy_quote": 248989.82802 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.567, "high": 5.608, "low": 5.562, "close": 5.572, "volume": 21613.91, "close_time": 1768395599999, "quote_volume": 120670.87501, "trades": 1427, "taker_buy_base": 11681.39, "taker_buy_quote": 65223.05748 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 5.571, "high": 5.583, "low": 5.514, "close": 5.519, "volume": 57367.83, "close_time": 1768399199999, "quote_volume": 318202.05303, "trades": 2250, "taker_buy_base": 19082.63, "taker_buy_quote": 105852.94153 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 5.518, "high": 5.661, "low": 5.517, "close": 5.636, "volume": 95891.08, "close_time": 1768402799999, "quote_volume": 536819.60546, "trades": 5602, "taker_buy_base": 54127.33, "taker_buy_quote": 303119.79511 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 5.636, "high": 5.709, "low": 5.602, "close": 5.682, "volume": 145465.35, "close_time": 1768406399999, "quote_volume": 822856.90706, "trades": 6781, "taker_buy_base": 79632.07, "taker_buy_quote": 450567.03366 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.683, "high": 5.727, "low": 5.647, "close": 5.66, "volume": 104957.0, "close_time": 1768409999999, "quote_volume": 596827.40283, "trades": 5112, "taker_buy_base": 54451.05, "taker_buy_quote": 309669.59044 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 5.66, "high": 5.684, "low": 5.574, "close": 5.594, "volume": 95643.68, "close_time": 1768413599999, "quote_volume": 538517.39712, "trades": 4690, "taker_buy_base": 45395.45, "taker_buy_quote": 255730.20721 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 5.593, "high": 5.61, "low": 5.494, "close": 5.546, "volume": 130948.52, "close_time": 1768417199999, "quote_volume": 727856.69779, "trades": 5668, "taker_buy_base": 63646.88, "taker_buy_quote": 353595.35264 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 5.545, "high": 5.635, "low": 5.523, "close": 5.566, "volume": 106298.66, "close_time": 1768420799999, "quote_volume": 592647.99949, "trades": 5694, "taker_buy_base": 61576.97, "taker_buy_quote": 343464.89737 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.567, "high": 5.626, "low": 5.554, "close": 5.587, "volume": 40709.54, "close_time": 1768424399999, "quote_volume": 227231.5913, "trades": 2603, "taker_buy_base": 23341.53, "taker_buy_quote": 130337.84503 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 5.586, "high": 5.595, "low": 5.523, "close": 5.551, "volume": 112070.84, "close_time": 1768427999999, "quote_volume": 621652.15578, "trades": 2916, "taker_buy_base": 71231.15, "taker_buy_quote": 394590.43896 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 5.55, "high": 5.55, "low": 5.489, "close": 5.516, "volume": 49395.78, "close_time": 1768431599999, "quote_volume": 272574.06014, "trades": 2070, "taker_buy_base": 19582.0, "taker_buy_quote": 108118.29405 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 5.515, "high": 5.558, "low": 5.509, "close": 5.527, "volume": 49017.66, "close_time": 1768435199999, "quote_volume": 271052.30169, "trades": 2034, "taker_buy_base": 25265.64, "taker_buy_quote": 139704.19897 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.528, "high": 5.528, "low": 5.476, "close": 5.488, "volume": 66206.51, "close_time": 1768438799999, "quote_volume": 364062.103, "trades": 2909, "taker_buy_base": 33627.97, "taker_buy_quote": 184941.50086 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 5.488, "high": 5.539, "low": 5.458, "close": 5.471, "volume": 79845.83, "close_time": 1768442399999, "quote_volume": 438580.47834, "trades": 3532, "taker_buy_base": 37911.16, "taker_buy_quote": 208243.67214 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 5.469, "high": 5.482, "low": 5.416, "close": 5.425, "volume": 86539.74, "close_time": 1768445999999, "quote_volume": 471750.16634, "trades": 3692, "taker_buy_base": 43863.2, "taker_buy_quote": 239085.17364 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 5.425, "high": 5.434, "low": 5.294, "close": 5.302, "volume": 109134.1, "close_time": 1768449599999, "quote_volume": 584260.09483, "trades": 4206, "taker_buy_base": 41316.52, "taker_buy_quote": 221358.76101 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.302, "high": 5.343, "low": 5.286, "close": 5.317, "volume": 44517.17, "close_time": 1768453199999, "quote_volume": 236529.25841, "trades": 2061, "taker_buy_base": 24096.84, "taker_buy_quote": 128060.63565 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 5.316, "high": 5.356, "low": 5.315, "close": 5.336, "volume": 41393.18, "close_time": 1768456799999, "quote_volume": 221120.48987, "trades": 1913, "taker_buy_base": 24990.14, "taker_buy_quote": 133490.79398 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 5.335, "high": 5.351, "low": 5.299, "close": 5.307, "volume": 24156.34, "close_time": 1768460399999, "quote_volume": 128716.22773, "trades": 1079, "taker_buy_base": 9211.84, "taker_buy_quote": 49079.80746 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 5.307, "high": 5.39, "low": 5.305, "close": 5.373, "volume": 38557.8, "close_time": 1768463999999, "quote_volume": 206765.93208, "trades": 1639, "taker_buy_base": 23047.92, "taker_buy_quote": 123566.30519 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.372, "high": 5.377, "low": 5.34, "close": 5.352, "volume": 57950.97, "close_time": 1768467599999, "quote_volume": 310285.83701, "trades": 1751, "taker_buy_base": 28123.47, "taker_buy_quote": 150565.05254 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 5.352, "high": 5.404, "low": 5.329, "close": 5.382, "volume": 60795.0, "close_time": 1768471199999, "quote_volume": 326141.2866, "trades": 1981, "taker_buy_base": 32285.04, "taker_buy_quote": 173249.78451 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 5.382, "high": 5.387, "low": 5.346, "close": 5.363, "volume": 42225.89, "close_time": 1768474799999, "quote_volume": 226585.49281, "trades": 1537, "taker_buy_base": 17894.18, "taker_buy_quote": 96024.2607 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 5.362, "high": 5.372, "low": 5.326, "close": 5.334, "volume": 14338.47, "close_time": 1768478399999, "quote_volume": 76673.06494, "trades": 761, "taker_buy_base": 7540.35, "taker_buy_quote": 40336.34922 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.333, "high": 5.402, "low": 5.332, "close": 5.401, "volume": 23803.16, "close_time": 1768481999999, "quote_volume": 127714.50572, "trades": 1147, "taker_buy_base": 13835.38, "taker_buy_quote": 74220.13902 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 5.4, "high": 5.418, "low": 5.373, "close": 5.391, "volume": 40349.23, "close_time": 1768485599999, "quote_volume": 217645.10258, "trades": 1666, "taker_buy_base": 22677.65, "taker_buy_quote": 122302.08416 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 5.39, "high": 5.403, "low": 5.274, "close": 5.31, "volume": 77312.36, "close_time": 1768489199999, "quote_volume": 412213.16498, "trades": 4180, "taker_buy_base": 42781.53, "taker_buy_quote": 228092.80976 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 5.309, "high": 5.337, "low": 5.151, "close": 5.242, "volume": 105281.48, "close_time": 1768492799999, "quote_volume": 550254.3742, "trades": 6085, "taker_buy_base": 47319.83, "taker_buy_quote": 247379.16058 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.241, "high": 5.267, "low": 5.19, "close": 5.239, "volume": 49291.46, "close_time": 1768496399999, "quote_volume": 257599.24963, "trades": 3319, "taker_buy_base": 26520.9, "taker_buy_quote": 138592.29588 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 5.238, "high": 5.277, "low": 5.182, "close": 5.197, "volume": 49343.66, "close_time": 1768499999999, "quote_volume": 258245.72355, "trades": 2878, "taker_buy_base": 24941.61, "taker_buy_quote": 130628.86643 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 5.198, "high": 5.206, "low": 5.117, "close": 5.138, "volume": 76358.96, "close_time": 1768503599999, "quote_volume": 393817.20951, "trades": 3385, "taker_buy_base": 32937.57, "taker_buy_quote": 169882.46251 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 5.138, "high": 5.182, "low": 5.109, "close": 5.167, "volume": 55513.78, "close_time": 1768507199999, "quote_volume": 285574.80369, "trades": 2997, "taker_buy_base": 28441.83, "taker_buy_quote": 146337.98886 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.166, "high": 5.186, "low": 5.093, "close": 5.104, "volume": 29034.17, "close_time": 1768510799999, "quote_volume": 148973.40398, "trades": 1552, "taker_buy_base": 11503.32, "taker_buy_quote": 59005.42302 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 5.104, "high": 5.143, "low": 5.101, "close": 5.142, "volume": 23515.89, "close_time": 1768514399999, "quote_volume": 120573.13779, "trades": 975, "taker_buy_base": 10270.6, "taker_buy_quote": 52651.33286 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 5.142, "high": 5.178, "low": 5.137, "close": 5.157, "volume": 12985.51, "close_time": 1768517999999, "quote_volume": 66985.29743, "trades": 568, "taker_buy_base": 8712.51, "taker_buy_quote": 44950.2018 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 5.158, "high": 5.188, "low": 5.141, "close": 5.167, "volume": 24065.25, "close_time": 1768521599999, "quote_volume": 124541.79252, "trades": 1044, "taker_buy_base": 18397.02, "taker_buy_quote": 95252.43439 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.166, "high": 5.19, "low": 5.16, "close": 5.172, "volume": 24273.51, "close_time": 1768525199999, "quote_volume": 125731.8452, "trades": 1516, "taker_buy_base": 16664.71, "taker_buy_quote": 86334.41129 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 5.173, "high": 5.197, "low": 5.166, "close": 5.182, "volume": 14009.74, "close_time": 1768528799999, "quote_volume": 72577.46793, "trades": 1056, "taker_buy_base": 10191.71, "taker_buy_quote": 52796.78505 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 5.182, "high": 5.201, "low": 5.141, "close": 5.195, "volume": 20305.99, "close_time": 1768532399999, "quote_volume": 104783.47571, "trades": 1527, "taker_buy_base": 10101.24, "taker_buy_quote": 52148.01797 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 5.196, "high": 5.204, "low": 5.165, "close": 5.174, "volume": 10102.25, "close_time": 1768535999999, "quote_volume": 52361.79031, "trades": 629, "taker_buy_base": 4431.09, "taker_buy_quote": 22964.98397 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.174, "high": 5.188, "low": 5.115, "close": 5.138, "volume": 47922.22, "close_time": 1768539599999, "quote_volume": 247037.34765, "trades": 1602, "taker_buy_base": 11722.04, "taker_buy_quote": 60407.55745 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 5.138, "high": 5.201, "low": 5.135, "close": 5.186, "volume": 25059.58, "close_time": 1768543199999, "quote_volume": 129555.10397, "trades": 1167, "taker_buy_base": 16086.08, "taker_buy_quote": 83223.32192 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 5.185, "high": 5.21, "low": 5.173, "close": 5.208, "volume": 17177.13, "close_time": 1768546799999, "quote_volume": 89151.67772, "trades": 732, "taker_buy_base": 9917.86, "taker_buy_quote": 51495.62654 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 5.207, "high": 5.232, "low": 5.193, "close": 5.201, "volume": 20269.54, "close_time": 1768550399999, "quote_volume": 105690.00569, "trades": 780, "taker_buy_base": 5887.93, "taker_buy_quote": 30716.3459 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.203, "high": 5.225, "low": 5.198, "close": 5.21, "volume": 21749.92, "close_time": 1768553999999, "quote_volume": 113443.02667, "trades": 890, "taker_buy_base": 12079.1, "taker_buy_quote": 63000.41497 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 5.21, "high": 5.222, "low": 5.2, "close": 5.205, "volume": 14557.83, "close_time": 1768557599999, "quote_volume": 75870.83642, "trades": 711, "taker_buy_base": 7820.75, "taker_buy_quote": 40762.48547 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 5.206, "high": 5.206, "low": 5.174, "close": 5.181, "volume": 13895.35, "close_time": 1768561199999, "quote_volume": 72099.50987, "trades": 761, "taker_buy_base": 5620.9, "taker_buy_quote": 29165.13049 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 5.182, "high": 5.198, "low": 5.159, "close": 5.194, "volume": 15750.43, "close_time": 1768564799999, "quote_volume": 81638.11582, "trades": 733, "taker_buy_base": 11624.8, "taker_buy_quote": 60290.08055 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.194, "high": 5.206, "low": 5.178, "close": 5.198, "volume": 24230.06, "close_time": 1768568399999, "quote_volume": 125937.84705, "trades": 969, "taker_buy_base": 20217.9, "taker_buy_quote": 105089.28807 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 5.199, "high": 5.199, "low": 5.167, "close": 5.184, "volume": 8853.17, "close_time": 1768571999999, "quote_volume": 45896.82401, "trades": 562, "taker_buy_base": 4482.64, "taker_buy_quote": 23241.62506 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 5.183, "high": 5.226, "low": 5.179, "close": 5.197, "volume": 20868.33, "close_time": 1768575599999, "quote_volume": 108509.0787, "trades": 1470, "taker_buy_base": 12177.24, "taker_buy_quote": 63313.85695 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 5.196, "high": 5.217, "low": 5.03, "close": 5.061, "volume": 111364.53, "close_time": 1768579199999, "quote_volume": 568349.99065, "trades": 4910, "taker_buy_base": 50196.65, "taker_buy_quote": 256190.65392 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.061, "high": 5.144, "low": 5.047, "close": 5.115, "volume": 45699.31, "close_time": 1768582799999, "quote_volume": 232855.80397, "trades": 2252, "taker_buy_base": 27454.39, "taker_buy_quote": 139964.57087 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 5.116, "high": 5.151, "low": 5.069, "close": 5.145, "volume": 23128.73, "close_time": 1768586399999, "quote_volume": 118014.41769, "trades": 1422, "taker_buy_base": 14476.55, "taker_buy_quote": 73908.08931 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 5.145, "high": 5.2, "low": 5.127, "close": 5.136, "volume": 52950.73, "close_time": 1768589999999, "quote_volume": 273184.9247, "trades": 2415, "taker_buy_base": 27786.68, "taker_buy_quote": 143392.73419 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 5.135, "high": 5.167, "low": 5.111, "close": 5.155, "volume": 6525.88, "close_time": 1768593599999, "quote_volume": 33482.36757, "trades": 857, "taker_buy_base": 3254.94, "taker_buy_quote": 16711.09265 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.154, "high": 5.276, "low": 5.135, "close": 5.272, "volume": 37065.21, "close_time": 1768597199999, "quote_volume": 193228.3185, "trades": 2043, "taker_buy_base": 25840.81, "taker_buy_quote": 134904.34297 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 5.272, "high": 5.335, "low": 5.26, "close": 5.326, "volume": 73444.05, "close_time": 1768600799999, "quote_volume": 390124.40113, "trades": 3065, "taker_buy_base": 40869.28, "taker_buy_quote": 216920.64733 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 5.326, "high": 5.357, "low": 5.303, "close": 5.331, "volume": 27454.9, "close_time": 1768604399999, "quote_volume": 146428.13617, "trades": 1338, "taker_buy_base": 16429.52, "taker_buy_quote": 87633.64566 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 5.331, "high": 5.341, "low": 5.282, "close": 5.289, "volume": 28337.28, "close_time": 1768607999999, "quote_volume": 150164.54326, "trades": 1140, "taker_buy_base": 17680.12, "taker_buy_quote": 93688.9595 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.29, "high": 5.331, "low": 5.29, "close": 5.324, "volume": 42673.99, "close_time": 1768611599999, "quote_volume": 226698.20347, "trades": 1302, "taker_buy_base": 32153.26, "taker_buy_quote": 170833.07737 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 5.323, "high": 5.366, "low": 5.315, "close": 5.358, "volume": 22341.09, "close_time": 1768615199999, "quote_volume": 119265.27326, "trades": 1377, "taker_buy_base": 11971.85, "taker_buy_quote": 63891.52983 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 5.359, "high": 5.369, "low": 5.29, "close": 5.332, "volume": 18819.15, "close_time": 1768618799999, "quote_volume": 100248.68246, "trades": 1006, "taker_buy_base": 8951.82, "taker_buy_quote": 47589.85218 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 5.333, "high": 5.359, "low": 5.319, "close": 5.349, "volume": 14291.87, "close_time": 1768622399999, "quote_volume": 76324.69656, "trades": 1045, "taker_buy_base": 8245.35, "taker_buy_quote": 44039.89511 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.348, "high": 5.38, "low": 5.335, "close": 5.369, "volume": 18865.23, "close_time": 1768625999999, "quote_volume": 101092.31988, "trades": 1203, "taker_buy_base": 11134.29, "taker_buy_quote": 59685.42731 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 5.37, "high": 5.418, "low": 5.369, "close": 5.392, "volume": 33257.71, "close_time": 1768629599999, "quote_volume": 179431.49776, "trades": 1400, "taker_buy_base": 23763.58, "taker_buy_quote": 128185.73329 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 5.393, "high": 5.398, "low": 5.368, "close": 5.376, "volume": 21906.85, "close_time": 1768633199999, "quote_volume": 117847.94337, "trades": 1088, "taker_buy_base": 12541.34, "taker_buy_quote": 67473.45085 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 5.375, "high": 5.453, "low": 5.356, "close": 5.43, "volume": 71281.76, "close_time": 1768636799999, "quote_volume": 386190.34523, "trades": 3264, "taker_buy_base": 39380.01, "taker_buy_quote": 213118.54978 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.431, "high": 5.515, "low": 5.428, "close": 5.483, "volume": 51762.55, "close_time": 1768640399999, "quote_volume": 283144.81957, "trades": 2518, "taker_buy_base": 32018.03, "taker_buy_quote": 175035.95557 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 5.484, "high": 5.496, "low": 5.409, "close": 5.413, "volume": 49504.28, "close_time": 1768643999999, "quote_volume": 269417.10208, "trades": 2826, "taker_buy_base": 14086.63, "taker_buy_quote": 76697.9314 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 5.413, "high": 5.468, "low": 5.395, "close": 5.409, "volume": 42504.9, "close_time": 1768647599999, "quote_volume": 230515.32666, "trades": 1637, "taker_buy_base": 14820.27, "taker_buy_quote": 80458.57488 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 5.408, "high": 5.408, "low": 5.348, "close": 5.358, "volume": 28869.62, "close_time": 1768651199999, "quote_volume": 155198.18554, "trades": 1532, "taker_buy_base": 15044.47, "taker_buy_quote": 80846.77776 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.356, "high": 5.451, "low": 5.35, "close": 5.433, "volume": 50595.24, "close_time": 1768654799999, "quote_volume": 273758.21316, "trades": 2541, "taker_buy_base": 33236.14, "taker_buy_quote": 179701.93416 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 5.435, "high": 5.441, "low": 5.403, "close": 5.407, "volume": 38862.65, "close_time": 1768658399999, "quote_volume": 210783.75403, "trades": 2012, "taker_buy_base": 13991.7, "taker_buy_quote": 75876.43385 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 5.407, "high": 5.489, "low": 5.389, "close": 5.47, "volume": 48967.4, "close_time": 1768661999999, "quote_volume": 266571.09909, "trades": 2350, "taker_buy_base": 24409.67, "taker_buy_quote": 132826.83182 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 5.469, "high": 5.489, "low": 5.408, "close": 5.453, "volume": 111927.63, "close_time": 1768665599999, "quote_volume": 609743.13408, "trades": 2922, "taker_buy_base": 83747.46, "taker_buy_quote": 456309.49642 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.453, "high": 5.459, "low": 5.376, "close": 5.414, "volume": 80296.13, "close_time": 1768669199999, "quote_volume": 435797.13151, "trades": 3639, "taker_buy_base": 28516.75, "taker_buy_quote": 154610.67227 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 5.411, "high": 5.435, "low": 5.379, "close": 5.402, "volume": 9631.61, "close_time": 1768672799999, "quote_volume": 52075.5225, "trades": 945, "taker_buy_base": 4163.8, "taker_buy_quote": 22507.90577 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 5.401, "high": 5.414, "low": 5.386, "close": 5.412, "volume": 5590.26, "close_time": 1768676399999, "quote_volume": 30195.36463, "trades": 566, "taker_buy_base": 3510.04, "taker_buy_quote": 18961.81747 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 5.411, "high": 5.424, "low": 5.374, "close": 5.399, "volume": 8616.55, "close_time": 1768679999999, "quote_volume": 46514.3442, "trades": 618, "taker_buy_base": 4922.51, "taker_buy_quote": 26600.5502 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.4, "high": 5.407, "low": 5.353, "close": 5.365, "volume": 34184.3, "close_time": 1768683599999, "quote_volume": 183665.03787, "trades": 1036, "taker_buy_base": 14917.6, "taker_buy_quote": 80146.69591 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 5.366, "high": 5.366, "low": 5.344, "close": 5.363, "volume": 6306.95, "close_time": 1768687199999, "quote_volume": 33762.78582, "trades": 578, "taker_buy_base": 3002.97, "taker_buy_quote": 16077.4317 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 5.362, "high": 5.364, "low": 5.289, "close": 5.309, "volume": 46202.98, "close_time": 1768690799999, "quote_volume": 245919.78896, "trades": 1087, "taker_buy_base": 10465.02, "taker_buy_quote": 55588.62692 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 5.308, "high": 5.32, "low": 5.292, "close": 5.319, "volume": 12204.71, "close_time": 1768694399999, "quote_volume": 64735.4575, "trades": 861, "taker_buy_base": 6370.8, "taker_buy_quote": 33812.10281 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.358, "low": 5.309, "close": 5.314, "volume": 18652.78, "close_time": 1768697999999, "quote_volume": 99606.89483, "trades": 1473, "taker_buy_base": 12180.91, "taker_buy_quote": 65075.4224 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 5.314, "high": 5.325, "low": 5.249, "close": 5.263, "volume": 29420.27, "close_time": 1768701599999, "quote_volume": 155387.97694, "trades": 1837, "taker_buy_base": 11935.04, "taker_buy_quote": 63067.27441 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 5.264, "high": 5.286, "low": 5.229, "close": 5.243, "volume": 37924.41, "close_time": 1768705199999, "quote_volume": 199130.47568, "trades": 1625, "taker_buy_base": 18873.85, "taker_buy_quote": 99109.3659 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 5.243, "high": 5.266, "low": 5.235, "close": 5.237, "volume": 17902.19, "close_time": 1768708799999, "quote_volume": 93962.94957, "trades": 900, "taker_buy_base": 8510.39, "taker_buy_quote": 44660.79461 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.236, "high": 5.253, "low": 5.224, "close": 5.252, "volume": 12743.72, "close_time": 1768712399999, "quote_volume": 66742.35131, "trades": 617, "taker_buy_base": 6694.76, "taker_buy_quote": 35074.64544 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 5.251, "high": 5.253, "low": 5.227, "close": 5.242, "volume": 12125.19, "close_time": 1768715999999, "quote_volume": 63554.63369, "trades": 777, "taker_buy_base": 7619.28, "taker_buy_quote": 39936.98233 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 5.242, "high": 5.249, "low": 5.208, "close": 5.211, "volume": 7895.09, "close_time": 1768719599999, "quote_volume": 41286.88612, "trades": 625, "taker_buy_base": 3760.98, "taker_buy_quote": 19662.8862 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 5.21, "high": 5.23, "low": 5.185, "close": 5.215, "volume": 16011.41, "close_time": 1768723199999, "quote_volume": 83389.95325, "trades": 1118, "taker_buy_base": 7161.63, "taker_buy_quote": 37287.92911 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.214, "high": 5.223, "low": 5.195, "close": 5.218, "volume": 46673.33, "close_time": 1768726799999, "quote_volume": 243253.35059, "trades": 1415, "taker_buy_base": 33170.36, "taker_buy_quote": 172917.04534 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 5.218, "high": 5.235, "low": 5.185, "close": 5.211, "volume": 109466.6, "close_time": 1768730399999, "quote_volume": 569869.48349, "trades": 1719, "taker_buy_base": 54169.47, "taker_buy_quote": 281848.44389 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 5.21, "high": 5.215, "low": 5.192, "close": 5.211, "volume": 14209.32, "close_time": 1768733999999, "quote_volume": 73924.99952, "trades": 810, "taker_buy_base": 6521.78, "taker_buy_quote": 33937.38769 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 5.209, "high": 5.223, "low": 5.195, "close": 5.2, "volume": 11173.18, "close_time": 1768737599999, "quote_volume": 58184.36269, "trades": 747, "taker_buy_base": 5569.12, "taker_buy_quote": 29002.10283 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.199, "high": 5.225, "low": 5.177, "close": 5.186, "volume": 26298.19, "close_time": 1768741199999, "quote_volume": 136754.89084, "trades": 1232, "taker_buy_base": 14290.83, "taker_buy_quote": 74307.13162 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 5.185, "high": 5.207, "low": 5.162, "close": 5.187, "volume": 22679.18, "close_time": 1768744799999, "quote_volume": 117547.15737, "trades": 1163, "taker_buy_base": 12471.91, "taker_buy_quote": 64693.6233 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 5.186, "high": 5.225, "low": 5.156, "close": 5.159, "volume": 23958.42, "close_time": 1768748399999, "quote_volume": 124256.78351, "trades": 1321, "taker_buy_base": 9951.04, "taker_buy_quote": 51632.12547 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 5.158, "high": 5.207, "low": 5.147, "close": 5.206, "volume": 19929.82, "close_time": 1768751999999, "quote_volume": 103301.02945, "trades": 1885, "taker_buy_base": 12970.26, "taker_buy_quote": 67243.79707 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.207, "high": 5.233, "low": 5.189, "close": 5.199, "volume": 13935.95, "close_time": 1768755599999, "quote_volume": 72675.01696, "trades": 1057, "taker_buy_base": 7566.7, "taker_buy_quote": 39455.83679 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 5.2, "high": 5.208, "low": 5.172, "close": 5.196, "volume": 20282.66, "close_time": 1768759199999, "quote_volume": 105285.80721, "trades": 1178, "taker_buy_base": 12053.72, "taker_buy_quote": 62569.64251 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 5.196, "high": 5.272, "low": 5.186, "close": 5.252, "volume": 50136.17, "close_time": 1768762799999, "quote_volume": 262818.00303, "trades": 2101, "taker_buy_base": 37635.62, "taker_buy_quote": 197336.75934 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 5.252, "high": 5.263, "low": 5.178, "close": 5.194, "volume": 21103.38, "close_time": 1768766399999, "quote_volume": 110128.76674, "trades": 1102, "taker_buy_base": 11220.91, "taker_buy_quote": 58637.52924 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.193, "high": 5.249, "low": 5.185, "close": 5.206, "volume": 16732.71, "close_time": 1768769999999, "quote_volume": 87318.95532, "trades": 990, "taker_buy_base": 5522.48, "taker_buy_quote": 28830.09884 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 5.207, "high": 5.222, "low": 5.191, "close": 5.205, "volume": 48037.98, "close_time": 1768773599999, "quote_volume": 250119.3523, "trades": 1528, "taker_buy_base": 18236.15, "taker_buy_quote": 94965.38143 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 5.206, "high": 5.237, "low": 5.205, "close": 5.222, "volume": 27619.5, "close_time": 1768777199999, "quote_volume": 144176.04062, "trades": 872, "taker_buy_base": 12533.15, "taker_buy_quote": 65466.79545 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 5.221, "high": 5.221, "low": 4.906, "close": 4.911, "volume": 187465.44, "close_time": 1768780799999, "quote_volume": 945527.13799, "trades": 9678, "taker_buy_base": 76681.93, "taker_buy_quote": 385676.3931 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.912, "high": 4.912, "low": 4.436, "close": 4.666, "volume": 874977.39, "close_time": 1768784399999, "quote_volume": 4079518.39828, "trades": 40408, "taker_buy_base": 408450.06, "taker_buy_quote": 1901046.76756 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 4.665, "high": 4.725, "low": 4.63, "close": 4.686, "volume": 120687.41, "close_time": 1768787999999, "quote_volume": 564282.04309, "trades": 5956, "taker_buy_base": 64994.71, "taker_buy_quote": 304124.13215 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 4.685, "high": 4.75, "low": 4.674, "close": 4.733, "volume": 52844.73, "close_time": 1768791599999, "quote_volume": 249534.37953, "trades": 2762, "taker_buy_base": 30576.52, "taker_buy_quote": 144412.23613 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 4.733, "high": 4.751, "low": 4.718, "close": 4.736, "volume": 27143.19, "close_time": 1768795199999, "quote_volume": 128482.68194, "trades": 2153, "taker_buy_base": 14864.86, "taker_buy_quote": 70367.34698 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.735, "high": 4.737, "low": 4.667, "close": 4.667, "volume": 31439.65, "close_time": 1768798799999, "quote_volume": 147625.92717, "trades": 2263, "taker_buy_base": 14247.91, "taker_buy_quote": 66893.0834 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 4.667, "high": 4.691, "low": 4.646, "close": 4.678, "volume": 42956.76, "close_time": 1768802399999, "quote_volume": 200430.77915, "trades": 2673, "taker_buy_base": 20986.14, "taker_buy_quote": 97921.03821 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 4.678, "high": 4.682, "low": 4.638, "close": 4.64, "volume": 32445.92, "close_time": 1768805999999, "quote_volume": 151277.57161, "trades": 2422, "taker_buy_base": 16771.91, "taker_buy_quote": 78208.85428 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 4.641, "high": 4.688, "low": 4.639, "close": 4.675, "volume": 54881.59, "close_time": 1768809599999, "quote_volume": 256358.62218, "trades": 3188, "taker_buy_base": 24621.01, "taker_buy_quote": 114955.63581 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.675, "high": 4.695, "low": 4.651, "close": 4.677, "volume": 42759.79, "close_time": 1768813199999, "quote_volume": 199879.26954, "trades": 3776, "taker_buy_base": 23048.81, "taker_buy_quote": 107766.15222 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 4.68, "high": 4.719, "low": 4.672, "close": 4.715, "volume": 43768.51, "close_time": 1768816799999, "quote_volume": 205466.32453, "trades": 1663, "taker_buy_base": 29512.11, "taker_buy_quote": 138511.19329 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 4.715, "high": 4.717, "low": 4.655, "close": 4.676, "volume": 39361.39, "close_time": 1768820399999, "quote_volume": 184488.13172, "trades": 1371, "taker_buy_base": 16727.78, "taker_buy_quote": 78372.91007 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 4.677, "high": 4.692, "low": 4.641, "close": 4.643, "volume": 44342.89, "close_time": 1768823999999, "quote_volume": 206831.83657, "trades": 1717, "taker_buy_base": 19466.28, "taker_buy_quote": 90712.48456 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.643, "high": 4.658, "low": 4.621, "close": 4.655, "volume": 35351.36, "close_time": 1768827599999, "quote_volume": 164088.44344, "trades": 1657, "taker_buy_base": 17730.49, "taker_buy_quote": 82318.97233 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 4.656, "high": 4.683, "low": 4.65, "close": 4.662, "volume": 23934.43, "close_time": 1768831199999, "quote_volume": 111754.91759, "trades": 1261, "taker_buy_base": 11936.79, "taker_buy_quote": 55738.43373 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 4.662, "high": 4.692, "low": 4.651, "close": 4.674, "volume": 34659.72, "close_time": 1768834799999, "quote_volume": 161908.99712, "trades": 1649, "taker_buy_base": 21488.51, "taker_buy_quote": 100396.68772 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 4.674, "high": 4.699, "low": 4.671, "close": 4.682, "volume": 58382.63, "close_time": 1768838399999, "quote_volume": 273420.02325, "trades": 1925, "taker_buy_base": 31518.06, "taker_buy_quote": 147603.30298 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.681, "high": 4.774, "low": 4.675, "close": 4.767, "volume": 31942.14, "close_time": 1768841999999, "quote_volume": 151101.01427, "trades": 1773, "taker_buy_base": 19280.75, "taker_buy_quote": 91274.80671 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 4.767, "high": 4.785, "low": 4.741, "close": 4.754, "volume": 32661.79, "close_time": 1768845599999, "quote_volume": 155544.40905, "trades": 1578, "taker_buy_base": 19493.22, "taker_buy_quote": 92819.23011 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 4.755, "high": 4.808, "low": 4.731, "close": 4.805, "volume": 34962.63, "close_time": 1768849199999, "quote_volume": 166813.58154, "trades": 1678, "taker_buy_base": 18622.44, "taker_buy_quote": 88988.21702 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 4.806, "high": 4.89, "low": 4.795, "close": 4.842, "volume": 72097.63, "close_time": 1768852799999, "quote_volume": 349779.19544, "trades": 3379, "taker_buy_base": 39805.13, "taker_buy_quote": 192962.0402 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 4.843, "high": 4.879, "low": 4.83, "close": 4.856, "volume": 99181.09, "close_time": 1768856399999, "quote_volume": 481388.09152, "trades": 3033, "taker_buy_base": 70301.82, "taker_buy_quote": 341169.72681 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 4.858, "high": 4.872, "low": 4.791, "close": 4.796, "volume": 26742.16, "close_time": 1768859999999, "quote_volume": 128784.62675, "trades": 1403, "taker_buy_base": 11938.1, "taker_buy_quote": 57512.44696 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 4.795, "high": 4.8, "low": 4.741, "close": 4.741, "volume": 40672.7, "close_time": 1768863599999, "quote_volume": 194107.29728, "trades": 1366, "taker_buy_base": 20517.2, "taker_buy_quote": 97962.10767 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 4.742, "high": 4.899, "low": 4.738, "close": 4.839, "volume": 87196.76, "close_time": 1768867199999, "quote_volume": 420430.12648, "trades": 3966, "taker_buy_base": 48116.14, "taker_buy_quote": 232165.80855 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.84, "high": 4.851, "low": 4.79, "close": 4.801, "volume": 62451.23, "close_time": 1768870799999, "quote_volume": 301163.30543, "trades": 2368, "taker_buy_base": 29627.28, "taker_buy_quote": 142941.29303 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 4.8, "high": 4.859, "low": 4.772, "close": 4.808, "volume": 39966.25, "close_time": 1768874399999, "quote_volume": 192821.25907, "trades": 2018, "taker_buy_base": 24385.5, "taker_buy_quote": 117720.64197 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 4.809, "high": 4.851, "low": 4.765, "close": 4.827, "volume": 62102.02, "close_time": 1768877999999, "quote_volume": 298177.2753, "trades": 2808, "taker_buy_base": 27814.19, "taker_buy_quote": 133557.96294 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 4.827, "high": 4.834, "low": 4.773, "close": 4.801, "volume": 27161.75, "close_time": 1768881599999, "quote_volume": 130375.71075, "trades": 1550, "taker_buy_base": 13729.25, "taker_buy_quote": 65898.05872 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.8, "high": 4.819, "low": 4.778, "close": 4.802, "volume": 25877.7, "close_time": 1768885199999, "quote_volume": 124213.88852, "trades": 1537, "taker_buy_base": 11313.91, "taker_buy_quote": 54332.19293 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 4.801, "high": 4.836, "low": 4.769, "close": 4.789, "volume": 44981.28, "close_time": 1768888799999, "quote_volume": 215964.7177, "trades": 2798, "taker_buy_base": 25253.76, "taker_buy_quote": 121237.40485 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 4.788, "high": 4.788, "low": 4.705, "close": 4.742, "volume": 75117.68, "close_time": 1768892399999, "quote_volume": 356164.83392, "trades": 3658, "taker_buy_base": 30619.76, "taker_buy_quote": 145122.72821 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 4.743, "high": 4.765, "low": 4.702, "close": 4.702, "volume": 26256.67, "close_time": 1768895999999, "quote_volume": 124338.72809, "trades": 1966, "taker_buy_base": 18534.84, "taker_buy_quote": 87783.36076 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.701, "high": 4.709, "low": 4.64, "close": 4.684, "volume": 108960.59, "close_time": 1768899599999, "quote_volume": 509335.03948, "trades": 5781, "taker_buy_base": 45081.68, "taker_buy_quote": 210889.7727 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 4.684, "high": 4.695, "low": 4.654, "close": 4.683, "volume": 36208.11, "close_time": 1768903199999, "quote_volume": 169341.68629, "trades": 1992, "taker_buy_base": 21876.65, "taker_buy_quote": 102337.11129 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 4.682, "high": 4.729, "low": 4.662, "close": 4.665, "volume": 43794.71, "close_time": 1768906799999, "quote_volume": 205362.65841, "trades": 1994, "taker_buy_base": 23536.18, "taker_buy_quote": 110362.90576 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 4.665, "high": 4.674, "low": 4.631, "close": 4.632, "volume": 25210.2, "close_time": 1768910399999, "quote_volume": 117240.9222, "trades": 1257, "taker_buy_base": 12572.62, "taker_buy_quote": 58488.78481 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.632, "high": 4.693, "low": 4.626, "close": 4.671, "volume": 25224.51, "close_time": 1768913999999, "quote_volume": 117718.07969, "trades": 1642, "taker_buy_base": 16631.19, "taker_buy_quote": 77633.64896 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 4.671, "high": 4.671, "low": 4.609, "close": 4.616, "volume": 37199.2, "close_time": 1768917599999, "quote_volume": 172711.87465, "trades": 1661, "taker_buy_base": 21460.83, "taker_buy_quote": 99696.12353 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 4.616, "high": 4.709, "low": 4.605, "close": 4.653, "volume": 78170.05, "close_time": 1768921199999, "quote_volume": 363682.13711, "trades": 5039, "taker_buy_base": 38200.17, "taker_buy_quote": 177984.00695 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 4.652, "high": 4.669, "low": 4.596, "close": 4.632, "volume": 81987.61, "close_time": 1768924799999, "quote_volume": 379808.90811, "trades": 5047, "taker_buy_base": 46598.36, "taker_buy_quote": 215922.61762 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.631, "high": 4.65, "low": 4.542, "close": 4.562, "volume": 49475.63, "close_time": 1768928399999, "quote_volume": 227400.17662, "trades": 3158, "taker_buy_base": 23092.39, "taker_buy_quote": 106329.38679 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 4.561, "high": 4.627, "low": 4.525, "close": 4.552, "volume": 66134.24, "close_time": 1768931999999, "quote_volume": 301919.6932, "trades": 3903, "taker_buy_base": 29103.13, "taker_buy_quote": 132880.19765 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 4.553, "high": 4.567, "low": 4.497, "close": 4.518, "volume": 77273.14, "close_time": 1768935599999, "quote_volume": 349408.2707, "trades": 3612, "taker_buy_base": 33635.88, "taker_buy_quote": 152076.90638 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 4.519, "high": 4.554, "low": 4.512, "close": 4.549, "volume": 32989.88, "close_time": 1768939199999, "quote_volume": 149687.5002, "trades": 2419, "taker_buy_base": 20253.23, "taker_buy_quote": 91894.39955 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.548, "high": 4.585, "low": 4.535, "close": 4.578, "volume": 25361.24, "close_time": 1768942799999, "quote_volume": 115828.92592, "trades": 1995, "taker_buy_base": 14517.7, "taker_buy_quote": 66304.36731 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 4.579, "high": 4.579, "low": 4.525, "close": 4.534, "volume": 11342.02, "close_time": 1768946399999, "quote_volume": 51598.37638, "trades": 958, "taker_buy_base": 4528.19, "taker_buy_quote": 20620.88207 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 4.533, "high": 4.541, "low": 4.453, "close": 4.509, "volume": 54136.71, "close_time": 1768949999999, "quote_volume": 243257.06642, "trades": 2214, "taker_buy_base": 19125.66, "taker_buy_quote": 86027.21495 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 4.51, "high": 4.511, "low": 4.468, "close": 4.494, "volume": 19033.26, "close_time": 1768953599999, "quote_volume": 85453.96617, "trades": 1578, "taker_buy_base": 8480.21, "taker_buy_quote": 38074.1317 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.494, "high": 4.597, "low": 4.489, "close": 4.59, "volume": 33870.06, "close_time": 1768957199999, "quote_volume": 153520.65765, "trades": 1774, "taker_buy_base": 19445.3, "taker_buy_quote": 88245.98723 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 4.59, "high": 4.615, "low": 4.582, "close": 4.6, "volume": 16658.95, "close_time": 1768960799999, "quote_volume": 76548.5868, "trades": 951, "taker_buy_base": 8733.62, "taker_buy_quote": 40130.23 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 4.601, "high": 4.659, "low": 4.601, "close": 4.637, "volume": 33965.05, "close_time": 1768964399999, "quote_volume": 157371.83703, "trades": 1950, "taker_buy_base": 20524.06, "taker_buy_quote": 95073.54018 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 4.638, "high": 4.648, "low": 4.611, "close": 4.618, "volume": 21494.15, "close_time": 1768967999999, "quote_volume": 99568.41073, "trades": 1206, "taker_buy_base": 12197.99, "taker_buy_quote": 56482.31061 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.617, "high": 4.636, "low": 4.601, "close": 4.635, "volume": 8525.28, "close_time": 1768971599999, "quote_volume": 39421.15945, "trades": 542, "taker_buy_base": 4440.42, "taker_buy_quote": 20536.10623 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 4.634, "high": 4.657, "low": 4.616, "close": 4.642, "volume": 17953.54, "close_time": 1768975199999, "quote_volume": 83219.75571, "trades": 727, "taker_buy_base": 7324.38, "taker_buy_quote": 33932.31088 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 4.641, "high": 4.652, "low": 4.633, "close": 4.643, "volume": 17087.95, "close_time": 1768978799999, "quote_volume": 79317.46412, "trades": 635, "taker_buy_base": 9282.28, "taker_buy_quote": 43096.95252 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 4.642, "high": 4.657, "low": 4.619, "close": 4.63, "volume": 11232.47, "close_time": 1768982399999, "quote_volume": 52034.07713, "trades": 777, "taker_buy_base": 5006.36, "taker_buy_quote": 23174.57242 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.629, "high": 4.635, "low": 4.583, "close": 4.622, "volume": 30485.06, "close_time": 1768985999999, "quote_volume": 140694.43652, "trades": 1316, "taker_buy_base": 10457.1, "taker_buy_quote": 48200.9635 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 4.623, "high": 4.629, "low": 4.607, "close": 4.623, "volume": 14353.51, "close_time": 1768989599999, "quote_volume": 66290.61576, "trades": 764, "taker_buy_base": 5596.54, "taker_buy_quote": 25851.74401 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 4.623, "high": 4.684, "low": 4.619, "close": 4.67, "volume": 48059.59, "close_time": 1768993199999, "quote_volume": 224050.23248, "trades": 2467, "taker_buy_base": 25893.02, "taker_buy_quote": 120696.55255 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 4.669, "high": 4.673, "low": 4.606, "close": 4.616, "volume": 34235.02, "close_time": 1768996799999, "quote_volume": 159200.21779, "trades": 1320, "taker_buy_base": 14760.17, "taker_buy_quote": 68625.39359 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.617, "high": 4.618, "low": 4.54, "close": 4.61, "volume": 71545.43, "close_time": 1769000399999, "quote_volume": 327688.92508, "trades": 3895, "taker_buy_base": 39432.56, "taker_buy_quote": 180498.38526 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 4.608, "high": 4.629, "low": 4.566, "close": 4.576, "volume": 58879.21, "close_time": 1769003999999, "quote_volume": 270116.76479, "trades": 2591, "taker_buy_base": 29417.98, "taker_buy_quote": 134904.20688 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 4.575, "high": 4.724, "low": 4.571, "close": 4.709, "volume": 118961.25, "close_time": 1769007599999, "quote_volume": 555450.30038, "trades": 8792, "taker_buy_base": 70243.8, "taker_buy_quote": 328000.16125 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 4.708, "high": 4.797, "low": 4.69, "close": 4.746, "volume": 121686.56, "close_time": 1769011199999, "quote_volume": 575862.03933, "trades": 6276, "taker_buy_base": 62667.79, "taker_buy_quote": 296750.78415 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.747, "high": 4.752, "low": 4.513, "close": 4.529, "volume": 90140.75, "close_time": 1769014799999, "quote_volume": 415560.82022, "trades": 6886, "taker_buy_base": 37668.7, "taker_buy_quote": 173756.03864 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 4.529, "high": 4.586, "low": 4.48, "close": 4.537, "volume": 79750.75, "close_time": 1769018399999, "quote_volume": 360453.50278, "trades": 6845, "taker_buy_base": 32235.09, "taker_buy_quote": 145895.34148 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 4.536, "high": 4.586, "low": 4.514, "close": 4.562, "volume": 35071.39, "close_time": 1769021999999, "quote_volume": 159500.07146, "trades": 2848, "taker_buy_base": 19036.43, "taker_buy_quote": 86632.33409 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 4.563, "high": 4.765, "low": 4.534, "close": 4.761, "volume": 159064.39, "close_time": 1769025599999, "quote_volume": 744198.58002, "trades": 8707, "taker_buy_base": 90089.93, "taker_buy_quote": 421515.7473 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.762, "high": 4.771, "low": 4.656, "close": 4.736, "volume": 47389.84, "close_time": 1769029199999, "quote_volume": 222771.09742, "trades": 3152, "taker_buy_base": 27317.49, "taker_buy_quote": 128407.6389 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 4.737, "high": 4.769, "low": 4.711, "close": 4.737, "volume": 41927.67, "close_time": 1769032799999, "quote_volume": 198836.74993, "trades": 2329, "taker_buy_base": 25319.62, "taker_buy_quote": 120128.95514 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 4.738, "high": 4.773, "low": 4.691, "close": 4.693, "volume": 27474.26, "close_time": 1769036399999, "quote_volume": 129945.65672, "trades": 1198, "taker_buy_base": 9687.23, "taker_buy_quote": 45833.3846 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 4.693, "high": 4.705, "low": 4.617, "close": 4.64, "volume": 26031.87, "close_time": 1769039999999, "quote_volume": 121446.46163, "trades": 1401, "taker_buy_base": 13462.47, "taker_buy_quote": 62828.68507 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.641, "high": 4.691, "low": 4.641, "close": 4.68, "volume": 18026.66, "close_time": 1769043599999, "quote_volume": 84245.34444, "trades": 1157, "taker_buy_base": 11209.92, "taker_buy_quote": 52379.67005 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 4.679, "high": 4.724, "low": 4.668, "close": 4.723, "volume": 21027.95, "close_time": 1769047199999, "quote_volume": 98728.30651, "trades": 1276, "taker_buy_base": 10822.93, "taker_buy_quote": 50820.16787 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 4.722, "high": 4.728, "low": 4.703, "close": 4.709, "volume": 14230.37, "close_time": 1769050799999, "quote_volume": 67155.76913, "trades": 856, "taker_buy_base": 6926.75, "taker_buy_quote": 32691.46905 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 4.71, "high": 4.723, "low": 4.662, "close": 4.683, "volume": 16237.73, "close_time": 1769054399999, "quote_volume": 76117.05126, "trades": 896, "taker_buy_base": 10589.3, "taker_buy_quote": 49631.84772 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.683, "high": 4.707, "low": 4.673, "close": 4.697, "volume": 7369.93, "close_time": 1769057999999, "quote_volume": 34587.23716, "trades": 559, "taker_buy_base": 2756.48, "taker_buy_quote": 12939.51774 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 4.696, "high": 4.709, "low": 4.664, "close": 4.671, "volume": 8785.93, "close_time": 1769061599999, "quote_volume": 41156.76911, "trades": 667, "taker_buy_base": 4056.79, "taker_buy_quote": 19003.52464 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 4.67, "high": 4.678, "low": 4.625, "close": 4.663, "volume": 24496.93, "close_time": 1769065199999, "quote_volume": 113845.26572, "trades": 959, "taker_buy_base": 11290.17, "taker_buy_quote": 52470.47854 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 4.663, "high": 4.668, "low": 4.631, "close": 4.644, "volume": 15920.75, "close_time": 1769068799999, "quote_volume": 73984.16982, "trades": 817, "taker_buy_base": 5754.42, "taker_buy_quote": 26753.17789 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.645, "high": 4.667, "low": 4.625, "close": 4.661, "volume": 9893.09, "close_time": 1769072399999, "quote_volume": 45963.82261, "trades": 759, "taker_buy_base": 4887.61, "taker_buy_quote": 22728.5243 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 4.66, "high": 4.689, "low": 4.655, "close": 4.68, "volume": 12923.44, "close_time": 1769075999999, "quote_volume": 60433.05393, "trades": 789, "taker_buy_base": 8762.16, "taker_buy_quote": 40971.07551 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 4.681, "high": 4.682, "low": 4.657, "close": 4.662, "volume": 25459.78, "close_time": 1769079599999, "quote_volume": 118802.94844, "trades": 1098, "taker_buy_base": 13510.2, "taker_buy_quote": 63038.36497 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 4.661, "high": 4.661, "low": 4.618, "close": 4.618, "volume": 20153.08, "close_time": 1769083199999, "quote_volume": 93337.48366, "trades": 879, "taker_buy_base": 10389.05, "taker_buy_quote": 48119.80055 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.617, "high": 4.623, "low": 4.597, "close": 4.616, "volume": 47992.28, "close_time": 1769086799999, "quote_volume": 221407.001, "trades": 1299, "taker_buy_base": 29457.0, "taker_buy_quote": 135944.28511 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 4.616, "high": 4.65, "low": 4.594, "close": 4.614, "volume": 43720.84, "close_time": 1769090399999, "quote_volume": 202105.40543, "trades": 1840, "taker_buy_base": 22856.39, "taker_buy_quote": 105692.61193 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 4.613, "high": 4.621, "low": 4.531, "close": 4.547, "volume": 47341.77, "close_time": 1769093999999, "quote_volume": 216817.7634, "trades": 2899, "taker_buy_base": 16451.26, "taker_buy_quote": 75319.36089 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 4.546, "high": 4.599, "low": 4.502, "close": 4.571, "volume": 44501.59, "close_time": 1769097599999, "quote_volume": 202683.55085, "trades": 3673, "taker_buy_base": 25538.04, "taker_buy_quote": 116394.34643 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.571, "high": 4.639, "low": 4.569, "close": 4.625, "volume": 24497.18, "close_time": 1769101199999, "quote_volume": 112692.98742, "trades": 1915, "taker_buy_base": 14707.44, "taker_buy_quote": 67664.50925 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 4.625, "high": 4.643, "low": 4.585, "close": 4.636, "volume": 20713.45, "close_time": 1769104799999, "quote_volume": 95784.01436, "trades": 1538, "taker_buy_base": 10430.56, "taker_buy_quote": 48212.39157 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 4.636, "high": 4.639, "low": 4.592, "close": 4.593, "volume": 24653.22, "close_time": 1769108399999, "quote_volume": 113791.57356, "trades": 1437, "taker_buy_base": 15611.98, "taker_buy_quote": 72082.4663 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 4.591, "high": 4.621, "low": 4.571, "close": 4.599, "volume": 18920.67, "close_time": 1769111999999, "quote_volume": 86994.18621, "trades": 1370, "taker_buy_base": 11450.45, "taker_buy_quote": 52654.65971 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.598, "high": 4.61, "low": 4.55, "close": 4.569, "volume": 22198.36, "close_time": 1769115599999, "quote_volume": 101680.74027, "trades": 1263, "taker_buy_base": 10430.16, "taker_buy_quote": 47751.89203 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 4.57, "high": 4.595, "low": 4.561, "close": 4.578, "volume": 17165.48, "close_time": 1769119199999, "quote_volume": 78589.25242, "trades": 1035, "taker_buy_base": 11452.64, "taker_buy_quote": 52435.49174 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 4.578, "high": 4.598, "low": 4.566, "close": 4.58, "volume": 19382.24, "close_time": 1769122799999, "quote_volume": 88831.40421, "trades": 693, "taker_buy_base": 10698.88, "taker_buy_quote": 49033.79292 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 4.58, "high": 4.599, "low": 4.553, "close": 4.595, "volume": 10080.29, "close_time": 1769126399999, "quote_volume": 46185.92566, "trades": 788, "taker_buy_base": 6294.54, "taker_buy_quote": 28855.44669 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.595, "high": 4.614, "low": 4.585, "close": 4.603, "volume": 6977.26, "close_time": 1769129999999, "quote_volume": 32075.78431, "trades": 694, "taker_buy_base": 3222.65, "taker_buy_quote": 14813.10617 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 4.604, "high": 4.638, "low": 4.604, "close": 4.635, "volume": 16165.63, "close_time": 1769133599999, "quote_volume": 74776.485, "trades": 780, "taker_buy_base": 7582.82, "taker_buy_quote": 35072.56123 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 4.634, "high": 4.639, "low": 4.609, "close": 4.609, "volume": 29869.67, "close_time": 1769137199999, "quote_volume": 138086.00558, "trades": 790, "taker_buy_base": 13426.53, "taker_buy_quote": 62071.19373 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 4.608, "high": 4.66, "low": 4.607, "close": 4.644, "volume": 17094.39, "close_time": 1769140799999, "quote_volume": 79223.05078, "trades": 869, "taker_buy_base": 11421.34, "taker_buy_quote": 52907.35244 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.645, "high": 4.685, "low": 4.635, "close": 4.677, "volume": 20282.07, "close_time": 1769144399999, "quote_volume": 94477.98848, "trades": 1238, "taker_buy_base": 13095.78, "taker_buy_quote": 60993.76544 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 4.676, "high": 4.681, "low": 4.647, "close": 4.671, "volume": 16651.47, "close_time": 1769147999999, "quote_volume": 77661.20212, "trades": 841, "taker_buy_base": 5300.75, "taker_buy_quote": 24723.15567 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 4.671, "high": 4.676, "low": 4.619, "close": 4.62, "volume": 9379.48, "close_time": 1769151599999, "quote_volume": 43596.55333, "trades": 1057, "taker_buy_base": 4389.57, "taker_buy_quote": 20410.66103 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 4.62, "high": 4.64, "low": 4.607, "close": 4.617, "volume": 13030.53, "close_time": 1769155199999, "quote_volume": 60252.12687, "trades": 849, "taker_buy_base": 5498.12, "taker_buy_quote": 25429.63757 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.617, "high": 4.631, "low": 4.57, "close": 4.587, "volume": 16421.48, "close_time": 1769158799999, "quote_volume": 75505.97028, "trades": 1091, "taker_buy_base": 7067.87, "taker_buy_quote": 32526.73259 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 4.587, "high": 4.607, "low": 4.574, "close": 4.59, "volume": 13668.9, "close_time": 1769162399999, "quote_volume": 62738.32603, "trades": 1022, "taker_buy_base": 7933.16, "taker_buy_quote": 36418.45238 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 4.59, "high": 4.595, "low": 4.562, "close": 4.58, "volume": 16409.74, "close_time": 1769165999999, "quote_volume": 75145.28682, "trades": 909, "taker_buy_base": 8516.42, "taker_buy_quote": 38984.31144 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 4.58, "high": 4.616, "low": 4.579, "close": 4.616, "volume": 15506.61, "close_time": 1769169599999, "quote_volume": 71387.21597, "trades": 843, "taker_buy_base": 9157.28, "taker_buy_quote": 42164.2636 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.615, "high": 4.621, "low": 4.587, "close": 4.603, "volume": 11009.86, "close_time": 1769173199999, "quote_volume": 50714.83716, "trades": 626, "taker_buy_base": 4698.87, "taker_buy_quote": 21641.31543 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 4.602, "high": 4.631, "low": 4.598, "close": 4.605, "volume": 12933.67, "close_time": 1769176799999, "quote_volume": 59715.46863, "trades": 855, "taker_buy_base": 5423.97, "taker_buy_quote": 25041.13299 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 4.604, "high": 4.61, "low": 4.471, "close": 4.525, "volume": 51871.4, "close_time": 1769180399999, "quote_volume": 235161.14967, "trades": 3694, "taker_buy_base": 22171.64, "taker_buy_quote": 100541.41745 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 4.526, "high": 4.605, "low": 4.479, "close": 4.6, "volume": 40977.18, "close_time": 1769183999999, "quote_volume": 185938.25556, "trades": 3333, "taker_buy_base": 20361.4, "taker_buy_quote": 92488.40966 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.6, "high": 4.653, "low": 4.553, "close": 4.618, "volume": 46547.68, "close_time": 1769187599999, "quote_volume": 214619.80929, "trades": 3060, "taker_buy_base": 25638.15, "taker_buy_quote": 118227.87715 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 4.617, "high": 4.709, "low": 4.582, "close": 4.644, "volume": 76275.17, "close_time": 1769191199999, "quote_volume": 355516.23598, "trades": 4389, "taker_buy_base": 46426.73, "taker_buy_quote": 216356.59973 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 4.645, "high": 4.691, "low": 4.63, "close": 4.658, "volume": 36885.09, "close_time": 1769194799999, "quote_volume": 172010.4485, "trades": 2778, "taker_buy_base": 18683.91, "taker_buy_quote": 87185.94637 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 4.659, "high": 4.659, "low": 4.554, "close": 4.581, "volume": 54178.91, "close_time": 1769198399999, "quote_volume": 248762.39935, "trades": 3656, "taker_buy_base": 22157.09, "taker_buy_quote": 101723.43857 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.582, "high": 4.593, "low": 4.526, "close": 4.553, "volume": 43887.68, "close_time": 1769201999999, "quote_volume": 200076.19136, "trades": 3294, "taker_buy_base": 21800.15, "taker_buy_quote": 99509.22584 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 4.551, "high": 4.59, "low": 4.547, "close": 4.565, "volume": 15642.98, "close_time": 1769205599999, "quote_volume": 71552.15197, "trades": 1094, "taker_buy_base": 8775.7, "taker_buy_quote": 40139.48215 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 4.564, "high": 4.608, "low": 4.563, "close": 4.606, "volume": 23253.57, "close_time": 1769209199999, "quote_volume": 106786.19001, "trades": 1284, "taker_buy_base": 12844.37, "taker_buy_quote": 58974.37547 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 4.605, "high": 4.605, "low": 4.568, "close": 4.582, "volume": 11597.78, "close_time": 1769212799999, "quote_volume": 53143.86594, "trades": 901, "taker_buy_base": 6005.21, "taker_buy_quote": 27513.89187 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.582, "high": 4.592, "low": 4.552, "close": 4.556, "volume": 9746.32, "close_time": 1769216399999, "quote_volume": 44563.96908, "trades": 794, "taker_buy_base": 4240.47, "taker_buy_quote": 19385.09534 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 4.555, "high": 4.569, "low": 4.538, "close": 4.565, "volume": 18662.46, "close_time": 1769219999999, "quote_volume": 84989.95269, "trades": 933, "taker_buy_base": 7237.1, "taker_buy_quote": 32964.90295 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 4.566, "high": 4.58, "low": 4.562, "close": 4.568, "volume": 7184.92, "close_time": 1769223599999, "quote_volume": 32833.73409, "trades": 515, "taker_buy_base": 4493.23, "taker_buy_quote": 20535.19628 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 4.569, "high": 4.612, "low": 4.564, "close": 4.595, "volume": 13908.71, "close_time": 1769227199999, "quote_volume": 63927.71377, "trades": 951, "taker_buy_base": 8648.18, "taker_buy_quote": 39750.52298 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.596, "high": 4.606, "low": 4.58, "close": 4.591, "volume": 12254.0, "close_time": 1769230799999, "quote_volume": 56301.26323, "trades": 630, "taker_buy_base": 9603.34, "taker_buy_quote": 44132.83259 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 4.591, "high": 4.591, "low": 4.572, "close": 4.582, "volume": 5016.01, "close_time": 1769234399999, "quote_volume": 22973.77856, "trades": 397, "taker_buy_base": 2440.02, "taker_buy_quote": 11176.54596 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 4.583, "high": 4.592, "low": 4.574, "close": 4.583, "volume": 8654.85, "close_time": 1769237999999, "quote_volume": 39664.41032, "trades": 527, "taker_buy_base": 4562.94, "taker_buy_quote": 20921.52861 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 4.583, "high": 4.595, "low": 4.565, "close": 4.569, "volume": 24659.96, "close_time": 1769241599999, "quote_volume": 112760.14157, "trades": 883, "taker_buy_base": 5544.03, "taker_buy_quote": 25366.29087 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.57, "high": 4.58, "low": 4.555, "close": 4.575, "volume": 10252.68, "close_time": 1769245199999, "quote_volume": 46809.8845, "trades": 599, "taker_buy_base": 2307.13, "taker_buy_quote": 10535.67369 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 4.574, "high": 4.576, "low": 4.545, "close": 4.547, "volume": 11380.48, "close_time": 1769248799999, "quote_volume": 51831.48272, "trades": 542, "taker_buy_base": 4150.2, "taker_buy_quote": 18915.4664 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 4.548, "high": 4.569, "low": 4.541, "close": 4.556, "volume": 65396.84, "close_time": 1769252399999, "quote_volume": 297647.84125, "trades": 1270, "taker_buy_base": 15031.52, "taker_buy_quote": 68415.33101 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 4.556, "high": 4.572, "low": 4.556, "close": 4.571, "volume": 10688.75, "close_time": 1769255999999, "quote_volume": 48789.1259, "trades": 531, "taker_buy_base": 6673.61, "taker_buy_quote": 30462.96517 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.57, "high": 4.593, "low": 4.566, "close": 4.587, "volume": 63448.76, "close_time": 1769259599999, "quote_volume": 290550.06738, "trades": 1102, "taker_buy_base": 50332.02, "taker_buy_quote": 230500.07843 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 4.587, "high": 4.589, "low": 4.555, "close": 4.555, "volume": 26572.42, "close_time": 1769263199999, "quote_volume": 121706.96256, "trades": 1161, "taker_buy_base": 14991.94, "taker_buy_quote": 68659.96681 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 4.554, "high": 4.599, "low": 4.546, "close": 4.584, "volume": 28509.32, "close_time": 1769266799999, "quote_volume": 130257.74936, "trades": 1177, "taker_buy_base": 23453.99, "taker_buy_quote": 107158.39683 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 4.585, "high": 4.593, "low": 4.541, "close": 4.548, "volume": 28343.53, "close_time": 1769270399999, "quote_volume": 129559.96526, "trades": 1114, "taker_buy_base": 7644.76, "taker_buy_quote": 34919.05826 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.548, "high": 4.553, "low": 4.513, "close": 4.546, "volume": 21429.81, "close_time": 1769273999999, "quote_volume": 97237.64173, "trades": 1313, "taker_buy_base": 6685.39, "taker_buy_quote": 30320.61892 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 4.546, "high": 4.562, "low": 4.539, "close": 4.558, "volume": 15492.28, "close_time": 1769277599999, "quote_volume": 70545.37108, "trades": 1032, "taker_buy_base": 9331.67, "taker_buy_quote": 42492.01711 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 4.558, "high": 4.566, "low": 4.525, "close": 4.532, "volume": 66511.11, "close_time": 1769281199999, "quote_volume": 301887.94229, "trades": 1175, "taker_buy_base": 13072.4, "taker_buy_quote": 59369.77214 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 4.532, "high": 4.532, "low": 4.518, "close": 4.52, "volume": 8906.75, "close_time": 1769284799999, "quote_volume": 40307.22557, "trades": 527, "taker_buy_base": 5207.51, "taker_buy_quote": 23566.47735 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.519, "high": 4.55, "low": 4.519, "close": 4.548, "volume": 5310.87, "close_time": 1769288399999, "quote_volume": 24106.57371, "trades": 443, "taker_buy_base": 2708.0, "taker_buy_quote": 12282.57547 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 4.547, "high": 4.547, "low": 4.53, "close": 4.536, "volume": 4820.08, "close_time": 1769291999999, "quote_volume": 21873.45238, "trades": 431, "taker_buy_base": 2913.86, "taker_buy_quote": 13226.00594 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 4.537, "high": 4.555, "low": 4.532, "close": 4.546, "volume": 17694.75, "close_time": 1769295599999, "quote_volume": 80421.02955, "trades": 957, "taker_buy_base": 8802.59, "taker_buy_quote": 40005.98394 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 4.548, "high": 4.552, "low": 4.533, "close": 4.539, "volume": 9399.0, "close_time": 1769299199999, "quote_volume": 42694.07211, "trades": 852, "taker_buy_base": 3801.65, "taker_buy_quote": 17271.78009 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.539, "high": 4.554, "low": 4.533, "close": 4.552, "volume": 17073.01, "close_time": 1769302799999, "quote_volume": 77579.29179, "trades": 1049, "taker_buy_base": 8124.02, "taker_buy_quote": 36914.29189 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 4.553, "high": 4.567, "low": 4.52, "close": 4.531, "volume": 12211.35, "close_time": 1769306399999, "quote_volume": 55546.96411, "trades": 832, "taker_buy_base": 7919.89, "taker_buy_quote": 36045.75508 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 4.531, "high": 4.545, "low": 4.52, "close": 4.53, "volume": 5680.8, "close_time": 1769309999999, "quote_volume": 25758.09617, "trades": 547, "taker_buy_base": 2369.47, "taker_buy_quote": 10744.72937 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 4.531, "high": 4.538, "low": 4.491, "close": 4.499, "volume": 13251.62, "close_time": 1769313599999, "quote_volume": 59806.3937, "trades": 973, "taker_buy_base": 6836.23, "taker_buy_quote": 30876.30617 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.498, "high": 4.522, "low": 4.49, "close": 4.501, "volume": 9470.5, "close_time": 1769317199999, "quote_volume": 42660.2529, "trades": 661, "taker_buy_base": 6944.06, "taker_buy_quote": 31285.84475 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 4.5, "high": 4.509, "low": 4.489, "close": 4.509, "volume": 7809.61, "close_time": 1769320799999, "quote_volume": 35127.99857, "trades": 515, "taker_buy_base": 2560.07, "taker_buy_quote": 11521.27582 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 4.508, "high": 4.513, "low": 4.49, "close": 4.494, "volume": 9145.61, "close_time": 1769324399999, "quote_volume": 41182.21123, "trades": 714, "taker_buy_base": 4267.16, "taker_buy_quote": 19224.4526 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 4.494, "high": 4.494, "low": 4.466, "close": 4.483, "volume": 23879.72, "close_time": 1769327999999, "quote_volume": 107034.01116, "trades": 2099, "taker_buy_base": 14927.21, "taker_buy_quote": 66930.78641 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.483, "high": 4.488, "low": 4.443, "close": 4.458, "volume": 22952.76, "close_time": 1769331599999, "quote_volume": 102401.83779, "trades": 1382, "taker_buy_base": 9492.97, "taker_buy_quote": 42378.37347 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 4.457, "high": 4.525, "low": 4.452, "close": 4.503, "volume": 25605.52, "close_time": 1769335199999, "quote_volume": 114852.60049, "trades": 1964, "taker_buy_base": 12255.36, "taker_buy_quote": 54965.76143 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 4.504, "high": 4.529, "low": 4.496, "close": 4.513, "volume": 22737.16, "close_time": 1769338799999, "quote_volume": 102507.44921, "trades": 1254, "taker_buy_base": 13398.01, "taker_buy_quote": 60387.90202 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 4.512, "high": 4.53, "low": 4.493, "close": 4.5, "volume": 28888.35, "close_time": 1769342399999, "quote_volume": 130435.89825, "trades": 1196, "taker_buy_base": 23651.06, "taker_buy_quote": 106807.08687 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.499, "high": 4.499, "low": 4.462, "close": 4.482, "volume": 26841.58, "close_time": 1769345999999, "quote_volume": 120114.72728, "trades": 1691, "taker_buy_base": 12774.49, "taker_buy_quote": 57169.50115 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 4.481, "high": 4.497, "low": 4.463, "close": 4.491, "volume": 22291.5, "close_time": 1769349599999, "quote_volume": 99976.01533, "trades": 1077, "taker_buy_base": 14787.8, "taker_buy_quote": 66358.63899 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 4.49, "high": 4.493, "low": 4.42, "close": 4.458, "volume": 30339.24, "close_time": 1769353199999, "quote_volume": 134864.01125, "trades": 1858, "taker_buy_base": 16506.7, "taker_buy_quote": 73398.3496 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 4.457, "high": 4.477, "low": 4.436, "close": 4.445, "volume": 21133.23, "close_time": 1769356799999, "quote_volume": 94163.54433, "trades": 2253, "taker_buy_base": 7784.52, "taker_buy_quote": 34692.09271 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.444, "high": 4.444, "low": 4.313, "close": 4.373, "volume": 151621.62, "close_time": 1769360399999, "quote_volume": 661893.38445, "trades": 10224, "taker_buy_base": 77224.43, "taker_buy_quote": 337019.211 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 4.373, "high": 4.383, "low": 4.335, "close": 4.353, "volume": 29057.45, "close_time": 1769363999999, "quote_volume": 126664.66771, "trades": 1940, "taker_buy_base": 10471.16, "taker_buy_quote": 45653.73465 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 4.352, "high": 4.36, "low": 4.272, "close": 4.299, "volume": 63061.05, "close_time": 1769367599999, "quote_volume": 271612.42058, "trades": 5031, "taker_buy_base": 25972.71, "taker_buy_quote": 111786.40409 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 4.298, "high": 4.31, "low": 4.183, "close": 4.207, "volume": 110993.72, "close_time": 1769371199999, "quote_volume": 469738.52758, "trades": 6053, "taker_buy_base": 42441.29, "taker_buy_quote": 179754.67258 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.206, "high": 4.245, "low": 4.201, "close": 4.241, "volume": 58379.06, "close_time": 1769374799999, "quote_volume": 246642.35099, "trades": 3537, "taker_buy_base": 34602.47, "taker_buy_quote": 146195.97542 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 4.24, "high": 4.278, "low": 4.24, "close": 4.267, "volume": 26678.81, "close_time": 1769378399999, "quote_volume": 113683.05777, "trades": 1934, "taker_buy_base": 13326.62, "taker_buy_quote": 56778.93264 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 4.268, "high": 4.273, "low": 4.235, "close": 4.257, "volume": 28717.48, "close_time": 1769381999999, "quote_volume": 122229.57374, "trades": 1358, "taker_buy_base": 14654.76, "taker_buy_quote": 62380.52115 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 4.257, "high": 4.296, "low": 4.232, "close": 4.287, "volume": 25130.27, "close_time": 1769385599999, "quote_volume": 107351.67335, "trades": 2362, "taker_buy_base": 9125.48, "taker_buy_quote": 39025.03404 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.287, "high": 4.324, "low": 4.272, "close": 4.321, "volume": 33178.43, "close_time": 1769389199999, "quote_volume": 142732.16237, "trades": 2000, "taker_buy_base": 18707.98, "taker_buy_quote": 80441.65693 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 4.322, "high": 4.406, "low": 4.317, "close": 4.39, "volume": 54695.18, "close_time": 1769392799999, "quote_volume": 239744.38373, "trades": 3174, "taker_buy_base": 30287.91, "taker_buy_quote": 132750.01026 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 4.391, "high": 4.395, "low": 4.355, "close": 4.377, "volume": 15712.54, "close_time": 1769396399999, "quote_volume": 68805.7507, "trades": 1333, "taker_buy_base": 8224.08, "taker_buy_quote": 36016.35351 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 4.376, "high": 4.393, "low": 4.331, "close": 4.346, "volume": 12599.7, "close_time": 1769399999999, "quote_volume": 54951.8025, "trades": 870, "taker_buy_base": 6255.63, "taker_buy_quote": 27270.92302 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.347, "high": 4.409, "low": 4.347, "close": 4.384, "volume": 26194.66, "close_time": 1769403599999, "quote_volume": 114604.46337, "trades": 1278, "taker_buy_base": 15174.59, "taker_buy_quote": 66483.89013 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 4.385, "high": 4.395, "low": 4.375, "close": 4.383, "volume": 7509.31, "close_time": 1769407199999, "quote_volume": 32920.37258, "trades": 546, "taker_buy_base": 5210.64, "taker_buy_quote": 22843.54315 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 4.383, "high": 4.425, "low": 4.373, "close": 4.425, "volume": 31377.2, "close_time": 1769410799999, "quote_volume": 137859.53459, "trades": 1740, "taker_buy_base": 19520.15, "taker_buy_quote": 85785.96024 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 4.424, "high": 4.442, "low": 4.404, "close": 4.424, "volume": 26334.6, "close_time": 1769414399999, "quote_volume": 116431.41853, "trades": 1802, "taker_buy_base": 12903.71, "taker_buy_quote": 57050.29628 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.424, "high": 4.469, "low": 4.418, "close": 4.423, "volume": 34230.65, "close_time": 1769417999999, "quote_volume": 151925.88487, "trades": 2007, "taker_buy_base": 17562.96, "taker_buy_quote": 77956.35667 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 4.423, "high": 4.423, "low": 4.367, "close": 4.371, "volume": 30194.37, "close_time": 1769421599999, "quote_volume": 132504.2268, "trades": 1364, "taker_buy_base": 16627.82, "taker_buy_quote": 72964.37356 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 4.371, "high": 4.401, "low": 4.37, "close": 4.387, "volume": 10467.57, "close_time": 1769425199999, "quote_volume": 45908.79816, "trades": 694, "taker_buy_base": 4898.84, "taker_buy_quote": 21491.6849 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 4.388, "high": 4.403, "low": 4.382, "close": 4.389, "volume": 7393.56, "close_time": 1769428799999, "quote_volume": 32456.73667, "trades": 545, "taker_buy_base": 4001.84, "taker_buy_quote": 17568.16953 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.39, "high": 4.411, "low": 4.39, "close": 4.411, "volume": 14556.53, "close_time": 1769432399999, "quote_volume": 64090.78193, "trades": 1092, "taker_buy_base": 7925.13, "taker_buy_quote": 34899.64102 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 4.412, "high": 4.436, "low": 4.411, "close": 4.427, "volume": 15447.29, "close_time": 1769435999999, "quote_volume": 68327.88547, "trades": 950, "taker_buy_base": 10725.95, "taker_buy_quote": 47447.74954 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 4.428, "high": 4.468, "low": 4.384, "close": 4.456, "volume": 48884.88, "close_time": 1769439599999, "quote_volume": 216551.6839, "trades": 3698, "taker_buy_base": 22771.47, "taker_buy_quote": 100913.45355 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 4.457, "high": 4.517, "low": 4.42, "close": 4.443, "volume": 99556.48, "close_time": 1769443199999, "quote_volume": 445098.78785, "trades": 5847, "taker_buy_base": 46661.71, "taker_buy_quote": 208670.10136 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.444, "high": 4.486, "low": 4.422, "close": 4.456, "volume": 36880.66, "close_time": 1769446799999, "quote_volume": 164359.1941, "trades": 3560, "taker_buy_base": 18545.59, "taker_buy_quote": 82659.06786 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 4.456, "high": 4.467, "low": 4.391, "close": 4.443, "volume": 46365.11, "close_time": 1769450399999, "quote_volume": 205220.46471, "trades": 3112, "taker_buy_base": 21394.17, "taker_buy_quote": 94737.03281 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 4.442, "high": 4.485, "low": 4.427, "close": 4.462, "volume": 29953.5, "close_time": 1769453999999, "quote_volume": 133445.78388, "trades": 2497, "taker_buy_base": 13907.47, "taker_buy_quote": 61948.70526 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 4.463, "high": 4.477, "low": 4.427, "close": 4.435, "volume": 16138.17, "close_time": 1769457599999, "quote_volume": 71782.41281, "trades": 1186, "taker_buy_base": 7595.36, "taker_buy_quote": 33801.74235 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.435, "high": 4.446, "low": 4.408, "close": 4.416, "volume": 14034.36, "close_time": 1769461199999, "quote_volume": 62097.21412, "trades": 1058, "taker_buy_base": 6891.55, "taker_buy_quote": 30499.00445 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 4.416, "high": 4.488, "low": 4.403, "close": 4.465, "volume": 23271.0, "close_time": 1769464799999, "quote_volume": 103744.36541, "trades": 1745, "taker_buy_base": 15448.8, "taker_buy_quote": 68920.47132 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 4.465, "high": 4.48, "low": 4.448, "close": 4.452, "volume": 14253.11, "close_time": 1769468399999, "quote_volume": 63635.61628, "trades": 1049, "taker_buy_base": 7037.07, "taker_buy_quote": 31422.65426 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 4.451, "high": 4.462, "low": 4.435, "close": 4.438, "volume": 15435.98, "close_time": 1769471999999, "quote_volume": 68654.34295, "trades": 1283, "taker_buy_base": 6363.95, "taker_buy_quote": 28309.68162 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.439, "high": 4.446, "low": 4.426, "close": 4.443, "volume": 8887.75, "close_time": 1769475599999, "quote_volume": 39447.11431, "trades": 744, "taker_buy_base": 5837.15, "taker_buy_quote": 25911.65115 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 4.442, "high": 4.475, "low": 4.423, "close": 4.458, "volume": 17466.88, "close_time": 1769479199999, "quote_volume": 77637.78702, "trades": 1177, "taker_buy_base": 10207.67, "taker_buy_quote": 45404.05241 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 4.459, "high": 4.478, "low": 4.451, "close": 4.468, "volume": 26074.72, "close_time": 1769482799999, "quote_volume": 116311.3694, "trades": 1396, "taker_buy_base": 15575.75, "taker_buy_quote": 69482.02999 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 4.467, "high": 4.473, "low": 4.443, "close": 4.451, "volume": 31555.07, "close_time": 1769486399999, "quote_volume": 140480.75887, "trades": 1390, "taker_buy_base": 11965.26, "taker_buy_quote": 53275.84906 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.45, "high": 4.488, "low": 4.434, "close": 4.451, "volume": 108585.52, "close_time": 1769489999999, "quote_volume": 485811.53265, "trades": 3523, "taker_buy_base": 25555.07, "taker_buy_quote": 114190.27627 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 4.45, "high": 4.454, "low": 4.44, "close": 4.45, "volume": 10183.72, "close_time": 1769493599999, "quote_volume": 45302.65512, "trades": 668, "taker_buy_base": 6316.49, "taker_buy_quote": 28099.81624 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 4.451, "high": 4.451, "low": 4.406, "close": 4.418, "volume": 109782.78, "close_time": 1769497199999, "quote_volume": 485740.35824, "trades": 1687, "taker_buy_base": 24702.33, "taker_buy_quote": 109325.76796 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 4.419, "high": 4.445, "low": 4.416, "close": 4.429, "volume": 12776.95, "close_time": 1769500799999, "quote_volume": 56547.37107, "trades": 694, "taker_buy_base": 7746.73, "taker_buy_quote": 34292.84198 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.429, "high": 4.439, "low": 4.408, "close": 4.413, "volume": 8480.57, "close_time": 1769504399999, "quote_volume": 37473.35369, "trades": 670, "taker_buy_base": 3735.02, "taker_buy_quote": 16510.42316 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 4.412, "high": 4.423, "low": 4.387, "close": 4.392, "volume": 65939.49, "close_time": 1769507999999, "quote_volume": 290484.18219, "trades": 1993, "taker_buy_base": 30266.7, "taker_buy_quote": 133466.48568 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 4.393, "high": 4.4, "low": 4.377, "close": 4.381, "volume": 10381.08, "close_time": 1769511599999, "quote_volume": 45546.07642, "trades": 785, "taker_buy_base": 4086.23, "taker_buy_quote": 17938.68639 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 4.381, "high": 4.39, "low": 4.376, "close": 4.376, "volume": 12615.36, "close_time": 1769515199999, "quote_volume": 55281.1164, "trades": 708, "taker_buy_base": 8600.86, "taker_buy_quote": 37688.89604 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.376, "high": 4.386, "low": 4.361, "close": 4.369, "volume": 20163.22, "close_time": 1769518799999, "quote_volume": 88121.00131, "trades": 815, "taker_buy_base": 10817.88, "taker_buy_quote": 47298.97354 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 4.37, "high": 4.379, "low": 4.354, "close": 4.357, "volume": 42664.61, "close_time": 1769522399999, "quote_volume": 186387.51555, "trades": 1338, "taker_buy_base": 24087.35, "taker_buy_quote": 105313.24691 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 4.357, "high": 4.405, "low": 4.346, "close": 4.361, "volume": 36504.57, "close_time": 1769525999999, "quote_volume": 159645.07896, "trades": 2074, "taker_buy_base": 21367.94, "taker_buy_quote": 93543.536 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 4.361, "high": 4.416, "low": 4.353, "close": 4.414, "volume": 33450.97, "close_time": 1769529599999, "quote_volume": 146291.40609, "trades": 2574, "taker_buy_base": 17761.5, "taker_buy_quote": 77742.3704 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.413, "high": 4.486, "low": 4.406, "close": 4.463, "volume": 66374.51, "close_time": 1769533199999, "quote_volume": 295673.08759, "trades": 4657, "taker_buy_base": 31377.62, "taker_buy_quote": 139815.97589 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 4.464, "high": 4.466, "low": 4.345, "close": 4.363, "volume": 44040.42, "close_time": 1769536799999, "quote_volume": 193162.94865, "trades": 2961, "taker_buy_base": 15610.93, "taker_buy_quote": 68454.47523 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 4.363, "high": 4.448, "low": 4.352, "close": 4.426, "volume": 23569.31, "close_time": 1769540399999, "quote_volume": 103509.67571, "trades": 2210, "taker_buy_base": 14613.15, "taker_buy_quote": 64200.19063 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 4.425, "high": 4.446, "low": 4.412, "close": 4.437, "volume": 16538.2, "close_time": 1769543999999, "quote_volume": 73237.64306, "trades": 1486, "taker_buy_base": 6932.6, "taker_buy_quote": 30710.40776 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.436, "high": 4.514, "low": 4.436, "close": 4.505, "volume": 60061.95, "close_time": 1769547599999, "quote_volume": 269561.00416, "trades": 4109, "taker_buy_base": 34595.88, "taker_buy_quote": 155245.9813 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 4.505, "high": 4.513, "low": 4.446, "close": 4.449, "volume": 31069.37, "close_time": 1769551199999, "quote_volume": 139033.45569, "trades": 2182, "taker_buy_base": 13486.78, "taker_buy_quote": 60389.26536 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 4.45, "high": 4.503, "low": 4.45, "close": 4.494, "volume": 19469.57, "close_time": 1769554799999, "quote_volume": 87169.11607, "trades": 1074, "taker_buy_base": 14218.46, "taker_buy_quote": 63648.78087 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 4.494, "high": 4.5, "low": 4.479, "close": 4.488, "volume": 22293.46, "close_time": 1769558399999, "quote_volume": 100100.75698, "trades": 1167, "taker_buy_base": 16484.65, "taker_buy_quote": 74015.89257 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.489, "high": 4.497, "low": 4.45, "close": 4.485, "volume": 12971.08, "close_time": 1769561999999, "quote_volume": 57964.98315, "trades": 906, "taker_buy_base": 6554.96, "taker_buy_quote": 29298.62731 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 4.485, "high": 4.485, "low": 4.442, "close": 4.454, "volume": 9472.46, "close_time": 1769565599999, "quote_volume": 42276.22703, "trades": 1046, "taker_buy_base": 4764.47, "taker_buy_quote": 21253.20307 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 4.454, "high": 4.468, "low": 4.442, "close": 4.46, "volume": 20038.79, "close_time": 1769569199999, "quote_volume": 89257.9689, "trades": 1296, "taker_buy_base": 9780.55, "taker_buy_quote": 43586.26957 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 4.461, "high": 4.467, "low": 4.443, "close": 4.45, "volume": 12797.96, "close_time": 1769572799999, "quote_volume": 56964.33693, "trades": 875, "taker_buy_base": 6671.74, "taker_buy_quote": 29694.81848 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.449, "high": 4.451, "low": 4.426, "close": 4.439, "volume": 15699.85, "close_time": 1769576399999, "quote_volume": 69634.92235, "trades": 999, "taker_buy_base": 5455.68, "taker_buy_quote": 24196.20021 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 4.44, "high": 4.459, "low": 4.432, "close": 4.45, "volume": 20236.67, "close_time": 1769579999999, "quote_volume": 89984.37374, "trades": 1237, "taker_buy_base": 8238.97, "taker_buy_quote": 36654.57553 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 4.45, "high": 4.482, "low": 4.45, "close": 4.48, "volume": 11003.86, "close_time": 1769583599999, "quote_volume": 49136.69499, "trades": 894, "taker_buy_base": 9155.59, "taker_buy_quote": 40882.44365 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 4.481, "high": 4.495, "low": 4.458, "close": 4.465, "volume": 25560.93, "close_time": 1769587199999, "quote_volume": 114451.11786, "trades": 966, "taker_buy_base": 14628.29, "taker_buy_quote": 65502.03097 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.466, "high": 4.467, "low": 4.434, "close": 4.436, "volume": 13629.81, "close_time": 1769590799999, "quote_volume": 60631.24433, "trades": 760, "taker_buy_base": 5399.34, "taker_buy_quote": 24012.67168 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 4.437, "high": 4.482, "low": 4.423, "close": 4.481, "volume": 45672.86, "close_time": 1769594399999, "quote_volume": 203075.59878, "trades": 1767, "taker_buy_base": 15510.19, "taker_buy_quote": 69014.6066 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 4.482, "high": 4.501, "low": 4.469, "close": 4.478, "volume": 18657.55, "close_time": 1769597999999, "quote_volume": 83664.29466, "trades": 1380, "taker_buy_base": 10679.36, "taker_buy_quote": 47903.28806 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 4.478, "high": 4.531, "low": 4.478, "close": 4.527, "volume": 26461.37, "close_time": 1769601599999, "quote_volume": 119036.83711, "trades": 1797, "taker_buy_base": 16906.57, "taker_buy_quote": 76079.01082 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.526, "high": 4.529, "low": 4.475, "close": 4.486, "volume": 18280.64, "close_time": 1769605199999, "quote_volume": 82368.40664, "trades": 1410, "taker_buy_base": 9306.91, "taker_buy_quote": 41936.72456 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 4.486, "high": 4.52, "low": 4.486, "close": 4.501, "volume": 18708.68, "close_time": 1769608799999, "quote_volume": 84256.42513, "trades": 1356, "taker_buy_base": 12138.76, "taker_buy_quote": 54658.5665 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 4.5, "high": 4.506, "low": 4.463, "close": 4.467, "volume": 44064.31, "close_time": 1769612399999, "quote_volume": 197326.09976, "trades": 2773, "taker_buy_base": 13992.72, "taker_buy_quote": 62706.22869 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 4.465, "high": 4.488, "low": 4.428, "close": 4.442, "volume": 104876.22, "close_time": 1769615999999, "quote_volume": 466586.22325, "trades": 4255, "taker_buy_base": 38874.62, "taker_buy_quote": 172957.75504 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.442, "high": 4.461, "low": 4.411, "close": 4.42, "volume": 18481.79, "close_time": 1769619599999, "quote_volume": 81869.19841, "trades": 1677, "taker_buy_base": 8349.0, "taker_buy_quote": 36996.21343 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 4.421, "high": 4.485, "low": 4.4, "close": 4.462, "volume": 25490.11, "close_time": 1769623199999, "quote_volume": 113092.99767, "trades": 2120, "taker_buy_base": 13742.51, "taker_buy_quote": 60987.87896 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 4.461, "high": 4.463, "low": 4.425, "close": 4.445, "volume": 29171.9, "close_time": 1769626799999, "quote_volume": 129559.25184, "trades": 1818, "taker_buy_base": 11149.81, "taker_buy_quote": 49524.12673 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 4.445, "high": 4.476, "low": 4.423, "close": 4.461, "volume": 30431.62, "close_time": 1769630399999, "quote_volume": 135307.68668, "trades": 3421, "taker_buy_base": 15831.21, "taker_buy_quote": 70422.16107 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.461, "high": 4.508, "low": 4.437, "close": 4.447, "volume": 39682.67, "close_time": 1769633999999, "quote_volume": 177667.83143, "trades": 2365, "taker_buy_base": 17444.29, "taker_buy_quote": 78163.10825 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 4.448, "high": 4.496, "low": 4.412, "close": 4.483, "volume": 51714.92, "close_time": 1769637599999, "quote_volume": 230678.61799, "trades": 3722, "taker_buy_base": 26909.71, "taker_buy_quote": 120094.20502 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 4.484, "high": 4.541, "low": 4.46, "close": 4.534, "volume": 72727.88, "close_time": 1769641199999, "quote_volume": 328192.5823, "trades": 1959, "taker_buy_base": 37349.23, "taker_buy_quote": 168210.44725 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 4.537, "high": 4.544, "low": 4.486, "close": 4.498, "volume": 21031.43, "close_time": 1769644799999, "quote_volume": 95061.38091, "trades": 1842, "taker_buy_base": 10715.04, "taker_buy_quote": 48447.42126 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.499, "high": 4.511, "low": 4.438, "close": 4.463, "volume": 22152.57, "close_time": 1769648399999, "quote_volume": 98861.0472, "trades": 1807, "taker_buy_base": 13887.15, "taker_buy_quote": 61950.12271 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 4.464, "high": 4.471, "low": 4.406, "close": 4.416, "volume": 30690.34, "close_time": 1769651999999, "quote_volume": 135872.84102, "trades": 1905, "taker_buy_base": 6976.87, "taker_buy_quote": 30880.72988 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 4.417, "high": 4.437, "low": 4.336, "close": 4.352, "volume": 61639.15, "close_time": 1769655599999, "quote_volume": 270007.86462, "trades": 3943, "taker_buy_base": 27276.48, "taker_buy_quote": 119426.6482 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 4.351, "high": 4.386, "low": 4.339, "close": 4.349, "volume": 25070.46, "close_time": 1769659199999, "quote_volume": 109274.15737, "trades": 1525, "taker_buy_base": 9075.82, "taker_buy_quote": 39577.0552 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.348, "high": 4.353, "low": 4.312, "close": 4.344, "volume": 19867.72, "close_time": 1769662799999, "quote_volume": 86062.33493, "trades": 1234, "taker_buy_base": 7863.46, "taker_buy_quote": 34083.90256 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 4.344, "high": 4.364, "low": 4.337, "close": 4.347, "volume": 11989.06, "close_time": 1769666399999, "quote_volume": 52180.20867, "trades": 1115, "taker_buy_base": 8095.89, "taker_buy_quote": 35252.55848 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 4.346, "high": 4.374, "low": 4.345, "close": 4.368, "volume": 17442.19, "close_time": 1769669999999, "quote_volume": 76073.26363, "trades": 1047, "taker_buy_base": 7343.15, "taker_buy_quote": 32036.9979 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 4.367, "high": 4.384, "low": 4.357, "close": 4.362, "volume": 12797.85, "close_time": 1769673599999, "quote_volume": 55968.00543, "trades": 1102, "taker_buy_base": 8111.92, "taker_buy_quote": 35478.00137 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.363, "high": 4.37, "low": 4.329, "close": 4.339, "volume": 33712.23, "close_time": 1769677199999, "quote_volume": 146320.42125, "trades": 1432, "taker_buy_base": 16107.3, "taker_buy_quote": 69884.34772 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 4.338, "high": 4.341, "low": 4.314, "close": 4.323, "volume": 38442.8, "close_time": 1769680799999, "quote_volume": 166252.12029, "trades": 1633, "taker_buy_base": 25523.25, "taker_buy_quote": 110369.8955 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 4.323, "high": 4.329, "low": 4.297, "close": 4.303, "volume": 22244.62, "close_time": 1769684399999, "quote_volume": 95831.37201, "trades": 878, "taker_buy_base": 10964.72, "taker_buy_quote": 47229.57164 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 4.303, "high": 4.303, "low": 4.268, "close": 4.272, "volume": 26564.04, "close_time": 1769687999999, "quote_volume": 113715.71382, "trades": 1436, "taker_buy_base": 8561.72, "taker_buy_quote": 36639.52984 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.272, "high": 4.284, "low": 4.246, "close": 4.26, "volume": 16942.52, "close_time": 1769691599999, "quote_volume": 72187.86556, "trades": 886, "taker_buy_base": 9257.8, "taker_buy_quote": 39460.08143 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 4.259, "high": 4.28, "low": 4.259, "close": 4.275, "volume": 8857.19, "close_time": 1769695199999, "quote_volume": 37809.77612, "trades": 753, "taker_buy_base": 4640.23, "taker_buy_quote": 19809.12771 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 4.276, "high": 4.285, "low": 4.154, "close": 4.159, "volume": 71646.86, "close_time": 1769698799999, "quote_volume": 302439.62999, "trades": 4199, "taker_buy_base": 30094.11, "taker_buy_quote": 127122.12237 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 4.16, "high": 4.161, "low": 4.014, "close": 4.09, "volume": 525607.99, "close_time": 1769702399999, "quote_volume": 2140993.42448, "trades": 20707, "taker_buy_base": 279026.31, "taker_buy_quote": 1136053.1309 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.089, "high": 4.14, "low": 4.05, "close": 4.138, "volume": 76453.95, "close_time": 1769705999999, "quote_volume": 312523.92207, "trades": 4881, "taker_buy_base": 47766.39, "taker_buy_quote": 195337.11342 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 4.137, "high": 4.193, "low": 4.081, "close": 4.088, "volume": 71477.69, "close_time": 1769709599999, "quote_volume": 295803.60599, "trades": 4245, "taker_buy_base": 35580.14, "taker_buy_quote": 147314.65639 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 4.087, "high": 4.096, "low": 4.002, "close": 4.007, "volume": 107028.49, "close_time": 1769713199999, "quote_volume": 433252.67305, "trades": 5503, "taker_buy_base": 45539.4, "taker_buy_quote": 184274.93004 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 4.006, "high": 4.087, "low": 3.992, "close": 4.068, "volume": 105315.26, "close_time": 1769716799999, "quote_volume": 424804.63446, "trades": 4815, "taker_buy_base": 55876.03, "taker_buy_quote": 226004.88186 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.069, "high": 4.103, "low": 4.053, "close": 4.099, "volume": 71264.34, "close_time": 1769720399999, "quote_volume": 289949.15291, "trades": 2209, "taker_buy_base": 26994.47, "taker_buy_quote": 109996.21293 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 4.099, "high": 4.124, "low": 4.087, "close": 4.099, "volume": 35237.51, "close_time": 1769723999999, "quote_volume": 144664.45523, "trades": 1499, "taker_buy_base": 21592.47, "taker_buy_quote": 88647.49163 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 4.102, "high": 4.111, "low": 4.075, "close": 4.091, "volume": 39840.16, "close_time": 1769727599999, "quote_volume": 163078.08294, "trades": 1091, "taker_buy_base": 24496.16, "taker_buy_quote": 100291.28886 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 4.09, "high": 4.091, "low": 4.063, "close": 4.078, "volume": 11669.22, "close_time": 1769731199999, "quote_volume": 47595.17376, "trades": 771, "taker_buy_base": 8026.19, "taker_buy_quote": 32742.61972 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.078, "high": 4.094, "low": 4.062, "close": 4.077, "volume": 33268.26, "close_time": 1769734799999, "quote_volume": 135663.18082, "trades": 1319, "taker_buy_base": 23065.1, "taker_buy_quote": 94064.73874 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 4.078, "high": 4.11, "low": 3.919, "close": 4.035, "volume": 197714.05, "close_time": 1769738399999, "quote_volume": 792373.56779, "trades": 10177, "taker_buy_base": 83297.41, "taker_buy_quote": 334029.82196 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 4.036, "high": 4.047, "low": 3.969, "close": 4.011, "volume": 91368.11, "close_time": 1769741999999, "quote_volume": 365614.81254, "trades": 3970, "taker_buy_base": 43741.29, "taker_buy_quote": 175021.86678 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 4.012, "high": 4.024, "low": 3.978, "close": 3.989, "volume": 36400.44, "close_time": 1769745599999, "quote_volume": 145512.49205, "trades": 1631, "taker_buy_base": 16132.52, "taker_buy_quote": 64464.86304 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 3.991, "high": 4.038, "low": 3.985, "close": 4.007, "volume": 42283.58, "close_time": 1769749199999, "quote_volume": 169535.61635, "trades": 1806, "taker_buy_base": 25231.35, "taker_buy_quote": 101113.40185 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 4.008, "high": 4.017, "low": 3.985, "close": 4.003, "volume": 29286.86, "close_time": 1769752799999, "quote_volume": 117281.47543, "trades": 1185, "taker_buy_base": 14541.63, "taker_buy_quote": 58231.19573 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 4.002, "high": 4.007, "low": 3.964, "close": 3.989, "volume": 84601.12, "close_time": 1769756399999, "quote_volume": 336700.56987, "trades": 4045, "taker_buy_base": 48582.54, "taker_buy_quote": 193388.66437 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 3.991, "high": 4.054, "low": 3.989, "close": 4.0, "volume": 131802.61, "close_time": 1769759999999, "quote_volume": 529484.739, "trades": 4727, "taker_buy_base": 62632.85, "taker_buy_quote": 251518.66547 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.0, "high": 4.017, "low": 3.974, "close": 3.99, "volume": 178950.05, "close_time": 1769763599999, "quote_volume": 713685.50746, "trades": 7401, "taker_buy_base": 110735.03, "taker_buy_quote": 441657.9347 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 3.99, "high": 4.01, "low": 3.977, "close": 3.994, "volume": 112945.6, "close_time": 1769767199999, "quote_volume": 450470.3888, "trades": 6130, "taker_buy_base": 61358.95, "taker_buy_quote": 244681.26861 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 3.993, "high": 4.013, "low": 3.984, "close": 4.001, "volume": 29207.02, "close_time": 1769770799999, "quote_volume": 116801.70288, "trades": 2177, "taker_buy_base": 14677.04, "taker_buy_quote": 58708.03301 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 4.0, "high": 4.073, "low": 3.996, "close": 4.059, "volume": 35960.06, "close_time": 1769774399999, "quote_volume": 144917.89708, "trades": 2837, "taker_buy_base": 19294.04, "taker_buy_quote": 77812.13899 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.059, "high": 4.063, "low": 3.993, "close": 4.002, "volume": 43779.19, "close_time": 1769777999999, "quote_volume": 176239.82453, "trades": 2581, "taker_buy_base": 17475.15, "taker_buy_quote": 70335.61935 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 4.002, "high": 4.035, "low": 3.963, "close": 3.976, "volume": 122112.3, "close_time": 1769781599999, "quote_volume": 488282.72509, "trades": 3841, "taker_buy_base": 75091.4, "taker_buy_quote": 300663.05846 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 3.976, "high": 4.038, "low": 3.976, "close": 3.989, "volume": 61183.64, "close_time": 1769785199999, "quote_volume": 244830.00837, "trades": 3776, "taker_buy_base": 31647.04, "taker_buy_quote": 126707.51229 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 3.99, "high": 4.026, "low": 3.938, "close": 3.996, "volume": 89787.19, "close_time": 1769788799999, "quote_volume": 358228.38479, "trades": 4440, "taker_buy_base": 45006.31, "taker_buy_quote": 179723.3383 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.995, "high": 4.042, "low": 3.962, "close": 4.008, "volume": 66596.63, "close_time": 1769792399999, "quote_volume": 266510.66179, "trades": 4038, "taker_buy_base": 30729.19, "taker_buy_quote": 123090.73593 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 4.009, "high": 4.047, "low": 3.984, "close": 4.009, "volume": 38620.03, "close_time": 1769795999999, "quote_volume": 155056.13707, "trades": 2834, "taker_buy_base": 22996.09, "taker_buy_quote": 92335.4069 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 4.009, "high": 4.081, "low": 3.91, "close": 4.065, "volume": 138875.3, "close_time": 1769799599999, "quote_volume": 554184.61647, "trades": 7543, "taker_buy_base": 79887.15, "taker_buy_quote": 318951.39877 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 4.066, "high": 4.089, "low": 4.046, "close": 4.055, "volume": 66569.81, "close_time": 1769803199999, "quote_volume": 270848.1673, "trades": 3417, "taker_buy_base": 39843.95, "taker_buy_quote": 162108.4767 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.054, "high": 4.054, "low": 3.97, "close": 3.984, "volume": 87030.77, "close_time": 1769806799999, "quote_volume": 348462.68757, "trades": 4601, "taker_buy_base": 37263.24, "taker_buy_quote": 149282.98122 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 3.985, "high": 4.023, "low": 3.972, "close": 3.998, "volume": 49798.7, "close_time": 1769810399999, "quote_volume": 199083.30789, "trades": 2425, "taker_buy_base": 29415.7, "taker_buy_quote": 117610.49596 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 3.999, "high": 4.008, "low": 3.971, "close": 3.999, "volume": 18663.75, "close_time": 1769813999999, "quote_volume": 74451.1692, "trades": 899, "taker_buy_base": 10035.39, "taker_buy_quote": 40050.51804 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 3.999, "high": 4.002, "low": 3.964, "close": 3.998, "volume": 28576.38, "close_time": 1769817599999, "quote_volume": 113781.10279, "trades": 1362, "taker_buy_base": 17025.97, "taker_buy_quote": 67809.4814 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.999, "high": 4.005, "low": 3.977, "close": 3.98, "volume": 32282.73, "close_time": 1769821199999, "quote_volume": 128755.36735, "trades": 1198, "taker_buy_base": 15517.83, "taker_buy_quote": 61867.62576 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 3.979, "high": 4.001, "low": 3.974, "close": 3.99, "volume": 9942.99, "close_time": 1769824799999, "quote_volume": 39634.3792, "trades": 864, "taker_buy_base": 4747.06, "taker_buy_quote": 18926.97528 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 3.99, "high": 4.008, "low": 3.969, "close": 3.997, "volume": 16027.44, "close_time": 1769828399999, "quote_volume": 63911.85066, "trades": 954, "taker_buy_base": 9995.11, "taker_buy_quote": 39868.7063 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 3.997, "high": 4.003, "low": 3.984, "close": 3.988, "volume": 6308.53, "close_time": 1769831999999, "quote_volume": 25185.66328, "trades": 474, "taker_buy_base": 4421.93, "taker_buy_quote": 17651.99857 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.988, "high": 4.004, "low": 3.968, "close": 3.975, "volume": 10787.55, "close_time": 1769835599999, "quote_volume": 43026.80633, "trades": 721, "taker_buy_base": 5596.23, "taker_buy_quote": 22319.90585 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 3.974, "high": 3.995, "low": 3.96, "close": 3.991, "volume": 29099.72, "close_time": 1769839199999, "quote_volume": 115535.25447, "trades": 997, "taker_buy_base": 9374.39, "taker_buy_quote": 37278.13382 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 3.991, "high": 3.999, "low": 3.937, "close": 3.958, "volume": 26778.28, "close_time": 1769842799999, "quote_volume": 106147.85065, "trades": 1445, "taker_buy_base": 9174.44, "taker_buy_quote": 36400.73838 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 3.959, "high": 3.966, "low": 3.913, "close": 3.944, "volume": 15750.32, "close_time": 1769846399999, "quote_volume": 61972.27065, "trades": 1195, "taker_buy_base": 7717.37, "taker_buy_quote": 30385.51761 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 3.943, "high": 3.95, "low": 3.839, "close": 3.883, "volume": 120803.61, "close_time": 1769849999999, "quote_volume": 468271.91681, "trades": 5648, "taker_buy_base": 47445.83, "taker_buy_quote": 183925.20899 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 3.884, "high": 3.925, "low": 3.879, "close": 3.882, "volume": 94219.58, "close_time": 1769853599999, "quote_volume": 367074.14959, "trades": 2944, "taker_buy_base": 33981.21, "taker_buy_quote": 132571.49749 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 3.882, "high": 3.897, "low": 3.857, "close": 3.874, "volume": 38012.59, "close_time": 1769857199999, "quote_volume": 147293.58246, "trades": 1739, "taker_buy_base": 16457.78, "taker_buy_quote": 63789.52309 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 3.875, "high": 3.875, "low": 3.841, "close": 3.853, "volume": 51583.68, "close_time": 1769860799999, "quote_volume": 198884.24227, "trades": 1811, "taker_buy_base": 18984.42, "taker_buy_quote": 73167.78998 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 3.854, "high": 3.856, "low": 3.826, "close": 3.833, "volume": 49862.88, "close_time": 1769864399999, "quote_volume": 191373.40179, "trades": 2367, "taker_buy_base": 17822.24, "taker_buy_quote": 68415.28702 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 3.833, "high": 3.838, "low": 3.784, "close": 3.801, "volume": 62949.37, "close_time": 1769867999999, "quote_volume": 239529.714, "trades": 3497, "taker_buy_base": 26953.17, "taker_buy_quote": 102529.58655 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 3.801, "high": 3.811, "low": 3.579, "close": 3.646, "volume": 434245.42, "close_time": 1769871599999, "quote_volume": 1588422.56073, "trades": 18460, "taker_buy_base": 197422.04, "taker_buy_quote": 721401.66214 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 3.646, "high": 3.698, "low": 3.632, "close": 3.636, "volume": 114951.23, "close_time": 1769875199999, "quote_volume": 421436.41308, "trades": 4663, "taker_buy_base": 57318.41, "taker_buy_quote": 210105.39503 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.637, "high": 3.697, "low": 3.586, "close": 3.608, "volume": 279228.55, "close_time": 1769878799999, "quote_volume": 1016050.65778, "trades": 10077, "taker_buy_base": 144223.21, "taker_buy_quote": 525184.48019 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 3.608, "high": 3.631, "low": 3.414, "close": 3.476, "volume": 517376.12, "close_time": 1769882399999, "quote_volume": 1808510.06386, "trades": 22541, "taker_buy_base": 239376.6, "taker_buy_quote": 836328.86576 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 3.476, "high": 3.497, "low": 3.24, "close": 3.418, "volume": 386023.62, "close_time": 1769885999999, "quote_volume": 1309393.31654, "trades": 18385, "taker_buy_base": 184386.96, "taker_buy_quote": 624866.75163 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 3.419, "high": 3.504, "low": 3.416, "close": 3.479, "volume": 151708.04, "close_time": 1769889599999, "quote_volume": 524663.01678, "trades": 7885, "taker_buy_base": 88265.18, "taker_buy_quote": 305460.06715 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.479, "high": 3.518, "low": 3.436, "close": 3.483, "volume": 129087.86, "close_time": 1769893199999, "quote_volume": 447806.6289, "trades": 4741, "taker_buy_base": 62148.22, "taker_buy_quote": 216187.48148 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 3.482, "high": 3.558, "low": 3.468, "close": 3.545, "volume": 82642.99, "close_time": 1769896799999, "quote_volume": 289931.62151, "trades": 4333, "taker_buy_base": 41444.73, "taker_buy_quote": 145421.3711 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 3.546, "high": 3.56, "low": 3.513, "close": 3.543, "volume": 36423.59, "close_time": 1769900399999, "quote_volume": 128806.4484, "trades": 1462, "taker_buy_base": 15163.93, "taker_buy_quote": 53631.90336 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 3.544, "high": 3.643, "low": 3.541, "close": 3.618, "volume": 71939.48, "close_time": 1769903999999, "quote_volume": 258521.04355, "trades": 3383, "taker_buy_base": 48913.2, "taker_buy_quote": 175590.93546 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.617, "high": 3.653, "low": 3.614, "close": 3.637, "volume": 42509.58, "close_time": 1769907599999, "quote_volume": 154589.84597, "trades": 2327, "taker_buy_base": 20741.29, "taker_buy_quote": 75453.2917 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 3.637, "high": 3.641, "low": 3.596, "close": 3.638, "volume": 23478.55, "close_time": 1769911199999, "quote_volume": 84942.45909, "trades": 1683, "taker_buy_base": 11285.54, "taker_buy_quote": 40867.30453 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 3.639, "high": 3.667, "low": 3.631, "close": 3.657, "volume": 22421.08, "close_time": 1769914799999, "quote_volume": 81802.21154, "trades": 1396, "taker_buy_base": 12950.79, "taker_buy_quote": 47272.75621 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 3.658, "high": 3.669, "low": 3.648, "close": 3.668, "volume": 12188.67, "close_time": 1769918399999, "quote_volume": 44601.74966, "trades": 886, "taker_buy_base": 5321.28, "taker_buy_quote": 19479.45545 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.666, "high": 3.678, "low": 3.656, "close": 3.662, "volume": 21887.43, "close_time": 1769921999999, "quote_volume": 80203.98839, "trades": 1139, "taker_buy_base": 16034.34, "taker_buy_quote": 58754.53866 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 3.662, "high": 3.695, "low": 3.655, "close": 3.665, "volume": 70314.05, "close_time": 1769925599999, "quote_volume": 258493.05332, "trades": 3047, "taker_buy_base": 41695.2, "taker_buy_quote": 153278.56144 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 3.665, "high": 3.691, "low": 3.654, "close": 3.666, "volume": 18316.16, "close_time": 1769929199999, "quote_volume": 67222.05151, "trades": 1246, "taker_buy_base": 7367.01, "taker_buy_quote": 27054.13466 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 3.666, "high": 3.703, "low": 3.645, "close": 3.676, "volume": 27279.15, "close_time": 1769932799999, "quote_volume": 100184.93964, "trades": 1705, "taker_buy_base": 14469.5, "taker_buy_quote": 53116.33527 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.677, "high": 3.692, "low": 3.655, "close": 3.661, "volume": 29815.31, "close_time": 1769936399999, "quote_volume": 109463.77337, "trades": 1398, "taker_buy_base": 7278.41, "taker_buy_quote": 26730.79572 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 3.662, "high": 3.664, "low": 3.624, "close": 3.655, "volume": 43422.15, "close_time": 1769939999999, "quote_volume": 157822.34911, "trades": 1394, "taker_buy_base": 12306.53, "taker_buy_quote": 44806.82513 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 3.653, "high": 3.674, "low": 3.586, "close": 3.59, "volume": 42541.52, "close_time": 1769943599999, "quote_volume": 154353.05189, "trades": 2136, "taker_buy_base": 14971.18, "taker_buy_quote": 54380.32243 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 3.59, "high": 3.632, "low": 3.59, "close": 3.613, "volume": 50002.18, "close_time": 1769947199999, "quote_volume": 180356.69576, "trades": 1823, "taker_buy_base": 32798.93, "taker_buy_quote": 118292.36657 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.614, "high": 3.616, "low": 3.58, "close": 3.59, "volume": 48573.63, "close_time": 1769950799999, "quote_volume": 174504.85117, "trades": 2025, "taker_buy_base": 16199.4, "taker_buy_quote": 58201.20435 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 3.591, "high": 3.625, "low": 3.564, "close": 3.584, "volume": 57090.77, "close_time": 1769954399999, "quote_volume": 204541.20373, "trades": 3012, "taker_buy_base": 28999.37, "taker_buy_quote": 103924.05263 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 3.584, "high": 3.608, "low": 3.514, "close": 3.573, "volume": 81104.81, "close_time": 1769957999999, "quote_volume": 288674.06449, "trades": 4867, "taker_buy_base": 37289.75, "taker_buy_quote": 132840.26814 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 3.574, "high": 3.574, "low": 3.455, "close": 3.507, "volume": 109238.49, "close_time": 1769961599999, "quote_volume": 382581.09529, "trades": 5365, "taker_buy_base": 51507.96, "taker_buy_quote": 180423.53622 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.506, "high": 3.548, "low": 3.471, "close": 3.513, "volume": 85253.23, "close_time": 1769965199999, "quote_volume": 299032.06072, "trades": 4786, "taker_buy_base": 36484.29, "taker_buy_quote": 128227.88217 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 3.514, "high": 3.534, "low": 3.481, "close": 3.516, "volume": 34000.73, "close_time": 1769968799999, "quote_volume": 119118.81821, "trades": 2552, "taker_buy_base": 16234.61, "taker_buy_quote": 56868.22598 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 3.516, "high": 3.587, "low": 3.516, "close": 3.533, "volume": 73210.94, "close_time": 1769972399999, "quote_volume": 260169.39302, "trades": 4158, "taker_buy_base": 39227.6, "taker_buy_quote": 139499.24265 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 3.533, "high": 3.548, "low": 3.498, "close": 3.519, "volume": 48118.81, "close_time": 1769975999999, "quote_volume": 169272.92888, "trades": 2352, "taker_buy_base": 26711.6, "taker_buy_quote": 93990.82735 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.518, "high": 3.572, "low": 3.487, "close": 3.536, "volume": 72050.16, "close_time": 1769979599999, "quote_volume": 254003.69014, "trades": 3201, "taker_buy_base": 44964.45, "taker_buy_quote": 158526.64161 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 3.536, "high": 3.538, "low": 3.496, "close": 3.511, "volume": 69236.65, "close_time": 1769983199999, "quote_volume": 243511.75262, "trades": 3393, "taker_buy_base": 40279.46, "taker_buy_quote": 141679.02964 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 3.512, "high": 3.585, "low": 3.509, "close": 3.551, "volume": 55906.63, "close_time": 1769986799999, "quote_volume": 198592.00331, "trades": 2754, "taker_buy_base": 33143.95, "taker_buy_quote": 117782.51593 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 3.551, "high": 3.592, "low": 3.447, "close": 3.521, "volume": 119166.02, "close_time": 1769990399999, "quote_volume": 418949.90361, "trades": 8473, "taker_buy_base": 53450.81, "taker_buy_quote": 188051.03935 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.522, "high": 3.609, "low": 3.495, "close": 3.585, "volume": 74056.18, "close_time": 1769993999999, "quote_volume": 264803.25434, "trades": 4509, "taker_buy_base": 40237.3, "taker_buy_quote": 144119.50421 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 3.585, "high": 3.637, "low": 3.534, "close": 3.609, "volume": 67945.07, "close_time": 1769997599999, "quote_volume": 244355.21354, "trades": 4185, "taker_buy_base": 43270.78, "taker_buy_quote": 155562.4711 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 3.609, "high": 3.626, "low": 3.575, "close": 3.579, "volume": 41000.42, "close_time": 1770001199999, "quote_volume": 147604.70841, "trades": 2431, "taker_buy_base": 18337.64, "taker_buy_quote": 66015.06124 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 3.58, "high": 3.598, "low": 3.433, "close": 3.581, "volume": 203317.87, "close_time": 1770004799999, "quote_volume": 710848.71124, "trades": 11023, "taker_buy_base": 95245.39, "taker_buy_quote": 333528.25617 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.582, "high": 3.64, "low": 3.524, "close": 3.562, "volume": 61679.85, "close_time": 1770008399999, "quote_volume": 221077.223, "trades": 4139, "taker_buy_base": 32303.62, "taker_buy_quote": 115834.90798 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 3.562, "high": 3.562, "low": 3.467, "close": 3.508, "volume": 72613.53, "close_time": 1770011999999, "quote_volume": 254516.90032, "trades": 4693, "taker_buy_base": 31608.62, "taker_buy_quote": 110769.76465 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 3.507, "high": 3.613, "low": 3.454, "close": 3.564, "volume": 185105.38, "close_time": 1770015599999, "quote_volume": 655183.47102, "trades": 10275, "taker_buy_base": 90811.74, "taker_buy_quote": 321868.33359 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 3.563, "high": 3.598, "low": 3.549, "close": 3.561, "volume": 55229.84, "close_time": 1770019199999, "quote_volume": 197319.09188, "trades": 3411, "taker_buy_base": 30549.08, "taker_buy_quote": 109173.91835 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.56, "high": 3.603, "low": 3.56, "close": 3.588, "volume": 42811.88, "close_time": 1770022799999, "quote_volume": 153368.64725, "trades": 2698, "taker_buy_base": 26410.04, "taker_buy_quote": 94602.15008 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 3.588, "high": 3.657, "low": 3.562, "close": 3.63, "volume": 100727.16, "close_time": 1770026399999, "quote_volume": 364068.26505, "trades": 4582, "taker_buy_base": 55310.48, "taker_buy_quote": 199843.14837 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 3.63, "high": 3.64, "low": 3.609, "close": 3.625, "volume": 32519.27, "close_time": 1770029999999, "quote_volume": 117771.1743, "trades": 1544, "taker_buy_base": 13632.48, "taker_buy_quote": 49386.23292 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 3.624, "high": 3.635, "low": 3.604, "close": 3.606, "volume": 37583.39, "close_time": 1770033599999, "quote_volume": 135901.25517, "trades": 1626, "taker_buy_base": 15294.41, "taker_buy_quote": 55312.48696 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.606, "high": 3.657, "low": 3.606, "close": 3.65, "volume": 44514.02, "close_time": 1770037199999, "quote_volume": 161677.44061, "trades": 1912, "taker_buy_base": 22438.19, "taker_buy_quote": 81440.78698 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 3.651, "high": 3.682, "low": 3.644, "close": 3.673, "volume": 88871.3, "close_time": 1770040799999, "quote_volume": 325466.86604, "trades": 4773, "taker_buy_base": 51813.68, "taker_buy_quote": 189711.42315 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 3.672, "high": 3.813, "low": 3.648, "close": 3.718, "volume": 194701.79, "close_time": 1770044399999, "quote_volume": 726895.76441, "trades": 9837, "taker_buy_base": 87312.18, "taker_buy_quote": 326071.56343 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 3.717, "high": 3.764, "low": 3.695, "close": 3.729, "volume": 114724.13, "close_time": 1770047999999, "quote_volume": 427766.46722, "trades": 5093, "taker_buy_base": 54796.75, "taker_buy_quote": 204453.54378 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.729, "high": 3.73, "low": 3.69, "close": 3.699, "volume": 57154.92, "close_time": 1770051599999, "quote_volume": 212403.81863, "trades": 2369, "taker_buy_base": 24505.48, "taker_buy_quote": 91030.7753 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 3.699, "high": 3.725, "low": 3.671, "close": 3.688, "volume": 27388.05, "close_time": 1770055199999, "quote_volume": 101303.44013, "trades": 1664, "taker_buy_base": 12145.98, "taker_buy_quote": 44993.98988 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 3.688, "high": 3.713, "low": 3.669, "close": 3.703, "volume": 36580.75, "close_time": 1770058799999, "quote_volume": 134948.52281, "trades": 1641, "taker_buy_base": 17685.94, "taker_buy_quote": 65307.42548 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 3.703, "high": 3.71, "low": 3.686, "close": 3.686, "volume": 17252.44, "close_time": 1770062399999, "quote_volume": 63824.75111, "trades": 1065, "taker_buy_base": 9898.08, "taker_buy_quote": 36630.85605 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.685, "high": 3.694, "low": 3.663, "close": 3.671, "volume": 22800.04, "close_time": 1770065999999, "quote_volume": 83789.14152, "trades": 1323, "taker_buy_base": 10564.47, "taker_buy_quote": 38824.70518 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 3.673, "high": 3.699, "low": 3.672, "close": 3.679, "volume": 21254.19, "close_time": 1770069599999, "quote_volume": 78232.58864, "trades": 1171, "taker_buy_base": 10651.29, "taker_buy_quote": 39209.46136 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 3.679, "high": 3.696, "low": 3.675, "close": 3.689, "volume": 7267.19, "close_time": 1770073199999, "quote_volume": 26784.46757, "trades": 478, "taker_buy_base": 3732.2, "taker_buy_quote": 13762.90017 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 3.69, "high": 3.692, "low": 3.653, "close": 3.658, "volume": 24835.52, "close_time": 1770076799999, "quote_volume": 91209.40513, "trades": 1077, "taker_buy_base": 7289.85, "taker_buy_quote": 26761.91956 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.658, "high": 3.669, "low": 3.63, "close": 3.66, "volume": 27651.41, "close_time": 1770080399999, "quote_volume": 100928.63752, "trades": 1201, "taker_buy_base": 9362.74, "taker_buy_quote": 34171.25513 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 3.659, "high": 3.663, "low": 3.637, "close": 3.655, "volume": 9733.19, "close_time": 1770083999999, "quote_volume": 35519.33236, "trades": 885, "taker_buy_base": 5442.62, "taker_buy_quote": 19854.74707 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 3.655, "high": 3.655, "low": 3.595, "close": 3.598, "volume": 26521.51, "close_time": 1770087599999, "quote_volume": 95974.70098, "trades": 1338, "taker_buy_base": 11787.88, "taker_buy_quote": 42683.70004 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 3.597, "high": 3.674, "low": 3.585, "close": 3.671, "volume": 24478.77, "close_time": 1770091199999, "quote_volume": 88872.07916, "trades": 1508, "taker_buy_base": 15795.75, "taker_buy_quote": 57388.40913 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.67, "high": 3.706, "low": 3.661, "close": 3.695, "volume": 24243.05, "close_time": 1770094799999, "quote_volume": 89449.9755, "trades": 1159, "taker_buy_base": 12512.12, "taker_buy_quote": 46163.58818 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 3.695, "high": 3.696, "low": 3.66, "close": 3.666, "volume": 17156.02, "close_time": 1770098399999, "quote_volume": 63027.13367, "trades": 980, "taker_buy_base": 6462.64, "taker_buy_quote": 23747.61905 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 3.667, "high": 3.687, "low": 3.639, "close": 3.68, "volume": 29229.24, "close_time": 1770101999999, "quote_volume": 106934.46049, "trades": 1589, "taker_buy_base": 13887.98, "taker_buy_quote": 50838.42149 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 3.679, "high": 3.699, "low": 3.667, "close": 3.682, "volume": 23203.56, "close_time": 1770105599999, "quote_volume": 85499.50449, "trades": 1496, "taker_buy_base": 10140.9, "taker_buy_quote": 37359.08449 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.681, "high": 3.704, "low": 3.668, "close": 3.679, "volume": 17810.06, "close_time": 1770109199999, "quote_volume": 65702.59355, "trades": 1235, "taker_buy_base": 9292.88, "taker_buy_quote": 34293.58785 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 3.68, "high": 3.69, "low": 3.619, "close": 3.645, "volume": 80014.5, "close_time": 1770112799999, "quote_volume": 291835.5892, "trades": 4419, "taker_buy_base": 33050.38, "taker_buy_quote": 120566.16378 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 3.646, "high": 3.666, "low": 3.634, "close": 3.64, "volume": 22413.96, "close_time": 1770116399999, "quote_volume": 81848.81813, "trades": 1167, "taker_buy_base": 7700.14, "taker_buy_quote": 28135.91334 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 3.639, "high": 3.666, "low": 3.632, "close": 3.656, "volume": 29597.06, "close_time": 1770119999999, "quote_volume": 107965.81112, "trades": 1204, "taker_buy_base": 12373.46, "taker_buy_quote": 45169.24406 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.656, "high": 3.686, "low": 3.644, "close": 3.683, "volume": 22054.2, "close_time": 1770123599999, "quote_volume": 80955.39787, "trades": 1251, "taker_buy_base": 14148.06, "taker_buy_quote": 51930.49998 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 3.683, "high": 3.699, "low": 3.673, "close": 3.692, "volume": 18564.45, "close_time": 1770127199999, "quote_volume": 68439.58, "trades": 1063, "taker_buy_base": 7358.63, "taker_buy_quote": 27136.16023 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 3.69, "high": 3.699, "low": 3.608, "close": 3.61, "volume": 72485.2, "close_time": 1770130799999, "quote_volume": 264414.48323, "trades": 3995, "taker_buy_base": 37257.41, "taker_buy_quote": 135963.69114 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 3.609, "high": 3.734, "low": 3.6, "close": 3.726, "volume": 136795.28, "close_time": 1770134399999, "quote_volume": 502485.04028, "trades": 7546, "taker_buy_base": 81490.47, "taker_buy_quote": 299467.28334 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.727, "high": 3.727, "low": 3.632, "close": 3.641, "volume": 107053.66, "close_time": 1770137999999, "quote_volume": 392063.3713, "trades": 5065, "taker_buy_base": 39484.11, "taker_buy_quote": 144632.84405 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 3.642, "high": 3.649, "low": 3.554, "close": 3.556, "volume": 54343.27, "close_time": 1770141599999, "quote_volume": 195741.42423, "trades": 3294, "taker_buy_base": 22989.52, "taker_buy_quote": 82945.61779 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 3.557, "high": 3.579, "low": 3.469, "close": 3.472, "volume": 334461.33, "close_time": 1770145199999, "quote_volume": 1180160.83879, "trades": 10809, "taker_buy_base": 83678.42, "taker_buy_quote": 294860.97443 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 3.471, "high": 3.663, "low": 3.463, "close": 3.641, "volume": 144953.98, "close_time": 1770148799999, "quote_volume": 520604.59328, "trades": 7544, "taker_buy_base": 84222.77, "taker_buy_quote": 302544.45459 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.64, "high": 3.808, "low": 3.603, "close": 3.758, "volume": 260405.56, "close_time": 1770152399999, "quote_volume": 971820.10391, "trades": 12989, "taker_buy_base": 139303.03, "taker_buy_quote": 519853.05986 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 3.758, "high": 3.787, "low": 3.677, "close": 3.679, "volume": 83742.13, "close_time": 1770155999999, "quote_volume": 313082.44726, "trades": 4033, "taker_buy_base": 36293.02, "taker_buy_quote": 136020.15257 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 3.679, "high": 3.682, "low": 3.595, "close": 3.608, "volume": 54073.23, "close_time": 1770159599999, "quote_volume": 196430.06206, "trades": 2255, "taker_buy_base": 18870.84, "taker_buy_quote": 68534.37024 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 3.607, "high": 3.609, "low": 3.549, "close": 3.583, "volume": 47261.61, "close_time": 1770163199999, "quote_volume": 169180.61558, "trades": 2712, "taker_buy_base": 17286.93, "taker_buy_quote": 61931.51474 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.583, "high": 3.626, "low": 3.569, "close": 3.608, "volume": 27140.76, "close_time": 1770166799999, "quote_volume": 97563.85722, "trades": 1976, "taker_buy_base": 14796.76, "taker_buy_quote": 53205.63419 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 3.609, "high": 3.663, "low": 3.609, "close": 3.63, "volume": 23246.63, "close_time": 1770170399999, "quote_volume": 84737.60474, "trades": 1797, "taker_buy_base": 11013.93, "taker_buy_quote": 40142.85737 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 3.629, "high": 3.639, "low": 3.6, "close": 3.61, "volume": 26959.47, "close_time": 1770173999999, "quote_volume": 97524.9479, "trades": 1477, "taker_buy_base": 17851.26, "taker_buy_quote": 64574.96583 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 3.61, "high": 3.668, "low": 3.607, "close": 3.654, "volume": 52789.93, "close_time": 1770177599999, "quote_volume": 191909.1525, "trades": 2774, "taker_buy_base": 34453.21, "taker_buy_quote": 125197.23739 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.654, "high": 3.669, "low": 3.647, "close": 3.648, "volume": 19578.43, "close_time": 1770181199999, "quote_volume": 71577.90047, "trades": 1130, "taker_buy_base": 7089.94, "taker_buy_quote": 25924.26014 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 3.649, "high": 3.659, "low": 3.626, "close": 3.639, "volume": 11551.74, "close_time": 1770184799999, "quote_volume": 42115.83577, "trades": 925, "taker_buy_base": 5608.0, "taker_buy_quote": 20469.63433 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 3.639, "high": 3.675, "low": 3.634, "close": 3.667, "volume": 21937.58, "close_time": 1770188399999, "quote_volume": 80274.72332, "trades": 1482, "taker_buy_base": 11396.89, "taker_buy_quote": 41696.22512 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 3.667, "high": 3.691, "low": 3.647, "close": 3.669, "volume": 25240.59, "close_time": 1770191999999, "quote_volume": 92672.57952, "trades": 1684, "taker_buy_base": 10612.25, "taker_buy_quote": 38970.16154 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.67, "high": 3.674, "low": 3.642, "close": 3.669, "volume": 18428.1, "close_time": 1770195599999, "quote_volume": 67362.04455, "trades": 1353, "taker_buy_base": 8248.15, "taker_buy_quote": 30155.83295 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 3.669, "high": 3.671, "low": 3.626, "close": 3.631, "volume": 17147.77, "close_time": 1770199199999, "quote_volume": 62459.87709, "trades": 1286, "taker_buy_base": 4890.73, "taker_buy_quote": 17819.85342 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 3.632, "high": 3.648, "low": 3.628, "close": 3.637, "volume": 12602.14, "close_time": 1770202799999, "quote_volume": 45844.542, "trades": 815, "taker_buy_base": 5964.03, "taker_buy_quote": 21696.22432 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 3.638, "high": 3.644, "low": 3.588, "close": 3.626, "volume": 52818.81, "close_time": 1770206399999, "quote_volume": 190809.13254, "trades": 2601, "taker_buy_base": 24891.03, "taker_buy_quote": 89959.72709 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.627, "high": 3.638, "low": 3.608, "close": 3.619, "volume": 14417.84, "close_time": 1770209999999, "quote_volume": 52176.06024, "trades": 998, "taker_buy_base": 5465.49, "taker_buy_quote": 19782.15163 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 3.618, "high": 3.624, "low": 3.551, "close": 3.551, "volume": 54219.23, "close_time": 1770213599999, "quote_volume": 194342.95305, "trades": 2350, "taker_buy_base": 21597.03, "taker_buy_quote": 77462.31994 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 3.551, "high": 3.581, "low": 3.508, "close": 3.511, "volume": 96088.85, "close_time": 1770217199999, "quote_volume": 340825.8358, "trades": 5390, "taker_buy_base": 41213.11, "taker_buy_quote": 146318.38467 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 3.51, "high": 3.564, "low": 3.463, "close": 3.503, "volume": 133586.68, "close_time": 1770220799999, "quote_volume": 469353.57719, "trades": 7727, "taker_buy_base": 69901.13, "taker_buy_quote": 245768.62014 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.504, "high": 3.531, "low": 3.435, "close": 3.484, "volume": 190129.33, "close_time": 1770224399999, "quote_volume": 660492.57484, "trades": 7426, "taker_buy_base": 68883.41, "taker_buy_quote": 239643.94456 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 3.484, "high": 3.508, "low": 3.445, "close": 3.496, "volume": 137497.91, "close_time": 1770227999999, "quote_volume": 477552.61396, "trades": 6587, "taker_buy_base": 64780.22, "taker_buy_quote": 225067.08693 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 3.496, "high": 3.574, "low": 3.439, "close": 3.522, "volume": 179320.47, "close_time": 1770231599999, "quote_volume": 627605.76344, "trades": 9265, "taker_buy_base": 95022.69, "taker_buy_quote": 332536.97321 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 3.523, "high": 3.602, "low": 3.501, "close": 3.596, "volume": 78591.17, "close_time": 1770235199999, "quote_volume": 278978.97716, "trades": 4390, "taker_buy_base": 46675.63, "taker_buy_quote": 165859.49484 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.596, "high": 3.6, "low": 3.535, "close": 3.546, "volume": 40633.32, "close_time": 1770238799999, "quote_volume": 145125.28703, "trades": 2739, "taker_buy_base": 20076.35, "taker_buy_quote": 71699.01354 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 3.547, "high": 3.559, "low": 3.476, "close": 3.51, "volume": 37238.69, "close_time": 1770242399999, "quote_volume": 130604.19845, "trades": 2522, "taker_buy_base": 10858.21, "taker_buy_quote": 38104.75017 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 3.508, "high": 3.559, "low": 3.441, "close": 3.48, "volume": 40772.94, "close_time": 1770245999999, "quote_volume": 142334.81108, "trades": 3203, "taker_buy_base": 19559.0, "taker_buy_quote": 68259.06155 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 3.48, "high": 3.541, "low": 3.464, "close": 3.507, "volume": 72347.09, "close_time": 1770249599999, "quote_volume": 254087.16711, "trades": 4149, "taker_buy_base": 35108.09, "taker_buy_quote": 123273.42885 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.507, "high": 3.524, "low": 3.488, "close": 3.498, "volume": 23777.69, "close_time": 1770253199999, "quote_volume": 83275.22174, "trades": 1767, "taker_buy_base": 13414.05, "taker_buy_quote": 46974.86347 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 3.498, "high": 3.563, "low": 3.474, "close": 3.509, "volume": 72886.69, "close_time": 1770256799999, "quote_volume": 256463.7626, "trades": 4726, "taker_buy_base": 34675.04, "taker_buy_quote": 122101.46467 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 3.511, "high": 3.544, "low": 3.475, "close": 3.481, "volume": 89871.26, "close_time": 1770260399999, "quote_volume": 315307.32359, "trades": 4625, "taker_buy_base": 48547.38, "taker_buy_quote": 170534.3357 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 3.48, "high": 3.51, "low": 3.463, "close": 3.47, "volume": 84129.96, "close_time": 1770263999999, "quote_volume": 293169.52988, "trades": 3537, "taker_buy_base": 49684.64, "taker_buy_quote": 173220.43789 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.471, "high": 3.499, "low": 3.452, "close": 3.466, "volume": 88364.74, "close_time": 1770267599999, "quote_volume": 306545.37958, "trades": 4477, "taker_buy_base": 41471.34, "taker_buy_quote": 143947.17258 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 3.466, "high": 3.507, "low": 3.417, "close": 3.465, "volume": 82701.38, "close_time": 1770271199999, "quote_volume": 286532.13685, "trades": 4446, "taker_buy_base": 38396.93, "taker_buy_quote": 133184.79158 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 3.466, "high": 3.47, "low": 3.416, "close": 3.428, "volume": 53931.47, "close_time": 1770274799999, "quote_volume": 185533.36546, "trades": 2930, "taker_buy_base": 22924.21, "taker_buy_quote": 78899.55063 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 3.427, "high": 3.474, "low": 3.414, "close": 3.421, "volume": 50880.25, "close_time": 1770278399999, "quote_volume": 175153.70753, "trades": 3315, "taker_buy_base": 25117.35, "taker_buy_quote": 86508.12108 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.422, "high": 3.47, "low": 3.422, "close": 3.445, "volume": 46996.3, "close_time": 1770281999999, "quote_volume": 161835.74845, "trades": 2393, "taker_buy_base": 28221.72, "taker_buy_quote": 97194.49098 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 3.447, "high": 3.49, "low": 3.437, "close": 3.439, "volume": 41030.67, "close_time": 1770285599999, "quote_volume": 142216.17452, "trades": 2410, "taker_buy_base": 22064.56, "taker_buy_quote": 76485.0242 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 3.44, "high": 3.447, "low": 3.36, "close": 3.372, "volume": 63767.96, "close_time": 1770289199999, "quote_volume": 216749.53194, "trades": 2649, "taker_buy_base": 28252.97, "taker_buy_quote": 96000.91657 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 3.371, "high": 3.39, "low": 3.293, "close": 3.341, "volume": 117705.95, "close_time": 1770292799999, "quote_volume": 392789.72374, "trades": 4881, "taker_buy_base": 56999.05, "taker_buy_quote": 190263.58441 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.34, "high": 3.359, "low": 3.298, "close": 3.325, "volume": 188609.36, "close_time": 1770296399999, "quote_volume": 626647.64292, "trades": 6341, "taker_buy_base": 98248.83, "taker_buy_quote": 326368.45838 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 3.324, "high": 3.357, "low": 3.296, "close": 3.304, "volume": 82741.26, "close_time": 1770299999999, "quote_volume": 275219.53177, "trades": 3346, "taker_buy_base": 38637.73, "taker_buy_quote": 128513.33281 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 3.304, "high": 3.387, "low": 3.304, "close": 3.314, "volume": 156129.8, "close_time": 1770303599999, "quote_volume": 522045.73769, "trades": 7542, "taker_buy_base": 80639.96, "taker_buy_quote": 269753.78643 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 3.314, "high": 3.326, "low": 3.083, "close": 3.181, "volume": 689431.17, "close_time": 1770307199999, "quote_volume": 2192233.43369, "trades": 27290, "taker_buy_base": 336716.56, "taker_buy_quote": 1070498.70214 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.18, "high": 3.245, "low": 3.142, "close": 3.192, "volume": 370251.56, "close_time": 1770310799999, "quote_volume": 1180561.23269, "trades": 15596, "taker_buy_base": 214519.32, "taker_buy_quote": 683879.50553 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 3.193, "high": 3.335, "low": 3.11, "close": 3.131, "volume": 436973.86, "close_time": 1770314399999, "quote_volume": 1399668.12352, "trades": 17901, "taker_buy_base": 225127.65, "taker_buy_quote": 721767.33339 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 3.133, "high": 3.163, "low": 3.075, "close": 3.148, "volume": 220643.86, "close_time": 1770317999999, "quote_volume": 687322.94142, "trades": 9711, "taker_buy_base": 120471.36, "taker_buy_quote": 375443.29684 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 3.149, "high": 3.153, "low": 3.054, "close": 3.076, "volume": 208974.67, "close_time": 1770321599999, "quote_volume": 648012.38799, "trades": 7034, "taker_buy_base": 104284.61, "taker_buy_quote": 323519.814 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.077, "high": 3.106, "low": 2.916, "close": 2.978, "volume": 622678.8, "close_time": 1770325199999, "quote_volume": 1861464.4319, "trades": 20591, "taker_buy_base": 287472.04, "taker_buy_quote": 859292.47067 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 2.977, "high": 3.069, "low": 2.941, "close": 2.983, "volume": 293767.53, "close_time": 1770328799999, "quote_volume": 882956.7358, "trades": 14144, "taker_buy_base": 137726.03, "taker_buy_quote": 414154.34951 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 2.984, "high": 3.068, "low": 2.948, "close": 3.013, "volume": 279315.11, "close_time": 1770332399999, "quote_volume": 836671.60522, "trades": 9863, "taker_buy_base": 123694.87, "taker_buy_quote": 371060.59192 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 3.013, "high": 3.081, "low": 2.967, "close": 2.981, "volume": 151421.25, "close_time": 1770335999999, "quote_volume": 455932.97604, "trades": 5914, "taker_buy_base": 50920.21, "taker_buy_quote": 153982.64616 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.981, "high": 2.998, "low": 2.65, "close": 2.937, "volume": 1731975.74, "close_time": 1770339599999, "quote_volume": 4859062.56322, "trades": 62736, "taker_buy_base": 841258.65, "taker_buy_quote": 2357210.22817 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 2.937, "high": 3.071, "low": 2.921, "close": 3.062, "volume": 275836.72, "close_time": 1770343199999, "quote_volume": 828375.00678, "trades": 13112, "taker_buy_base": 148479.48, "taker_buy_quote": 446215.02022 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 3.063, "high": 3.087, "low": 2.972, "close": 2.999, "volume": 157318.09, "close_time": 1770346799999, "quote_volume": 474354.7826, "trades": 6863, "taker_buy_base": 64671.39, "taker_buy_quote": 195247.23209 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 3.0, "high": 3.024, "low": 2.97, "close": 3.013, "volume": 67662.11, "close_time": 1770350399999, "quote_volume": 202856.3057, "trades": 4046, "taker_buy_base": 34157.82, "taker_buy_quote": 102481.33906 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.014, "high": 3.057, "low": 2.994, "close": 3.038, "volume": 58784.64, "close_time": 1770353999999, "quote_volume": 178131.29391, "trades": 3021, "taker_buy_base": 32026.15, "taker_buy_quote": 97097.79708 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 3.037, "high": 3.139, "low": 3.033, "close": 3.127, "volume": 72832.97, "close_time": 1770357599999, "quote_volume": 225058.79857, "trades": 3683, "taker_buy_base": 42412.01, "taker_buy_quote": 131071.2014 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 3.128, "high": 3.139, "low": 3.056, "close": 3.061, "volume": 102325.58, "close_time": 1770361199999, "quote_volume": 317132.09867, "trades": 4318, "taker_buy_base": 47879.34, "taker_buy_quote": 148570.2765 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 3.061, "high": 3.086, "low": 3.028, "close": 3.065, "volume": 56266.66, "close_time": 1770364799999, "quote_volume": 171938.55937, "trades": 2509, "taker_buy_base": 27168.43, "taker_buy_quote": 83073.4822 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.066, "high": 3.093, "low": 3.033, "close": 3.056, "volume": 86247.31, "close_time": 1770368399999, "quote_volume": 264149.65181, "trades": 3579, "taker_buy_base": 46133.25, "taker_buy_quote": 141316.75495 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 3.055, "high": 3.149, "low": 3.045, "close": 3.138, "volume": 141682.5, "close_time": 1770371999999, "quote_volume": 436261.79079, "trades": 4113, "taker_buy_base": 68757.27, "taker_buy_quote": 212305.0006 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 3.138, "high": 3.183, "low": 3.127, "close": 3.18, "volume": 72179.26, "close_time": 1770375599999, "quote_volume": 228082.93929, "trades": 3096, "taker_buy_base": 42509.21, "taker_buy_quote": 134308.33884 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 3.18, "high": 3.22, "low": 3.17, "close": 3.199, "volume": 107507.46, "close_time": 1770379199999, "quote_volume": 343331.89986, "trades": 2758, "taker_buy_base": 48244.58, "taker_buy_quote": 154054.35869 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.198, "high": 3.198, "low": 3.15, "close": 3.189, "volume": 67095.3, "close_time": 1770382799999, "quote_volume": 212808.40441, "trades": 2457, "taker_buy_base": 30158.12, "taker_buy_quote": 95622.76515 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 3.19, "high": 3.217, "low": 3.181, "close": 3.206, "volume": 59315.34, "close_time": 1770386399999, "quote_volume": 189880.26614, "trades": 2710, "taker_buy_base": 35482.47, "taker_buy_quote": 113619.50385 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 3.205, "high": 3.282, "low": 3.179, "close": 3.256, "volume": 125803.06, "close_time": 1770389999999, "quote_volume": 406582.70947, "trades": 5960, "taker_buy_base": 63499.02, "taker_buy_quote": 205213.44963 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 3.255, "high": 3.276, "low": 3.219, "close": 3.264, "volume": 76030.25, "close_time": 1770393599999, "quote_volume": 247172.88323, "trades": 4371, "taker_buy_base": 41702.88, "taker_buy_quote": 135588.60817 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.265, "high": 3.351, "low": 3.253, "close": 3.322, "volume": 114791.05, "close_time": 1770397199999, "quote_volume": 380152.26443, "trades": 4637, "taker_buy_base": 69326.72, "taker_buy_quote": 229533.00547 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 3.321, "high": 3.387, "low": 3.306, "close": 3.346, "volume": 100370.35, "close_time": 1770400799999, "quote_volume": 336541.5617, "trades": 4520, "taker_buy_base": 57415.57, "taker_buy_quote": 192555.84617 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 3.345, "high": 3.348, "low": 3.263, "close": 3.282, "volume": 76194.7, "close_time": 1770404399999, "quote_volume": 251152.23044, "trades": 3570, "taker_buy_base": 37257.58, "taker_buy_quote": 122885.59689 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 3.282, "high": 3.291, "low": 3.251, "close": 3.284, "volume": 56981.16, "close_time": 1770407999999, "quote_volume": 186590.16063, "trades": 2679, "taker_buy_base": 29779.26, "taker_buy_quote": 97528.70742 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.283, "high": 3.301, "low": 3.243, "close": 3.258, "volume": 69019.76, "close_time": 1770411599999, "quote_volume": 225920.22925, "trades": 2844, "taker_buy_base": 31757.29, "taker_buy_quote": 103999.46999 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 3.259, "high": 3.274, "low": 3.235, "close": 3.268, "volume": 30174.32, "close_time": 1770415199999, "quote_volume": 98277.91588, "trades": 1274, "taker_buy_base": 13904.96, "taker_buy_quote": 45294.67379 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 3.269, "high": 3.333, "low": 3.265, "close": 3.317, "volume": 79346.2, "close_time": 1770418799999, "quote_volume": 262018.59794, "trades": 2897, "taker_buy_base": 54782.19, "taker_buy_quote": 180854.65027 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 3.318, "high": 3.332, "low": 3.279, "close": 3.289, "volume": 30337.79, "close_time": 1770422399999, "quote_volume": 99979.81847, "trades": 1604, "taker_buy_base": 13930.15, "taker_buy_quote": 45929.05918 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.289, "high": 3.291, "low": 3.247, "close": 3.26, "volume": 44716.85, "close_time": 1770425999999, "quote_volume": 145993.19922, "trades": 2151, "taker_buy_base": 21567.91, "taker_buy_quote": 70427.59686 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 3.26, "high": 3.277, "low": 3.235, "close": 3.268, "volume": 29084.12, "close_time": 1770429599999, "quote_volume": 94668.36247, "trades": 1588, "taker_buy_base": 16023.6, "taker_buy_quote": 52166.42585 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 3.267, "high": 3.274, "low": 3.245, "close": 3.261, "volume": 18023.16, "close_time": 1770433199999, "quote_volume": 58759.91953, "trades": 933, "taker_buy_base": 6581.79, "taker_buy_quote": 21451.85624 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 3.26, "high": 3.306, "low": 3.258, "close": 3.285, "volume": 29641.71, "close_time": 1770436799999, "quote_volume": 97452.44059, "trades": 1720, "taker_buy_base": 18734.55, "taker_buy_quote": 61596.3025 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.285, "high": 3.32, "low": 3.265, "close": 3.271, "volume": 25324.54, "close_time": 1770440399999, "quote_volume": 83449.33143, "trades": 1852, "taker_buy_base": 14549.98, "taker_buy_quote": 47982.90474 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 3.27, "high": 3.293, "low": 3.258, "close": 3.267, "volume": 20992.96, "close_time": 1770443999999, "quote_volume": 68782.68868, "trades": 1200, "taker_buy_base": 5905.31, "taker_buy_quote": 19351.04217 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 3.266, "high": 3.282, "low": 3.21, "close": 3.21, "volume": 50087.28, "close_time": 1770447599999, "quote_volume": 163012.9991, "trades": 1726, "taker_buy_base": 14358.28, "taker_buy_quote": 46838.51431 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 3.211, "high": 3.225, "low": 3.133, "close": 3.159, "volume": 138794.6, "close_time": 1770451199999, "quote_volume": 440427.69975, "trades": 6394, "taker_buy_base": 52974.31, "taker_buy_quote": 168257.32446 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.158, "high": 3.182, "low": 3.142, "close": 3.172, "volume": 53837.85, "close_time": 1770454799999, "quote_volume": 170233.51268, "trades": 2336, "taker_buy_base": 28841.29, "taker_buy_quote": 91177.16552 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 3.173, "high": 3.189, "low": 3.157, "close": 3.168, "volume": 26027.93, "close_time": 1770458399999, "quote_volume": 82540.81262, "trades": 1152, "taker_buy_base": 13658.41, "taker_buy_quote": 43347.29285 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 3.168, "high": 3.178, "low": 3.146, "close": 3.165, "volume": 19407.17, "close_time": 1770461999999, "quote_volume": 61376.90717, "trades": 945, "taker_buy_base": 9456.54, "taker_buy_quote": 29906.54995 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 3.164, "high": 3.18, "low": 3.161, "close": 3.174, "volume": 16464.56, "close_time": 1770465599999, "quote_volume": 52180.72133, "trades": 912, "taker_buy_base": 9907.31, "taker_buy_quote": 31402.05842 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.173, "high": 3.291, "low": 3.17, "close": 3.261, "volume": 78462.64, "close_time": 1770469199999, "quote_volume": 254915.64532, "trades": 3651, "taker_buy_base": 44051.29, "taker_buy_quote": 142923.88847 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 3.262, "high": 3.276, "low": 3.228, "close": 3.244, "volume": 20752.74, "close_time": 1770472799999, "quote_volume": 67312.22669, "trades": 1232, "taker_buy_base": 11082.76, "taker_buy_quote": 35950.63028 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 3.245, "high": 3.248, "low": 3.198, "close": 3.205, "volume": 27561.74, "close_time": 1770476399999, "quote_volume": 88726.18365, "trades": 1535, "taker_buy_base": 10361.28, "taker_buy_quote": 33402.36339 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 3.207, "high": 3.267, "low": 3.197, "close": 3.255, "volume": 47917.39, "close_time": 1770479999999, "quote_volume": 155142.85116, "trades": 2078, "taker_buy_base": 23932.1, "taker_buy_quote": 77443.36618 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.256, "high": 3.362, "low": 3.253, "close": 3.281, "volume": 544925.5, "close_time": 1770483599999, "quote_volume": 1802590.56119, "trades": 27757, "taker_buy_base": 276007.39, "taker_buy_quote": 912969.79507 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 3.282, "high": 3.3, "low": 3.263, "close": 3.285, "volume": 26151.58, "close_time": 1770487199999, "quote_volume": 85783.17034, "trades": 1425, "taker_buy_base": 9678.46, "taker_buy_quote": 31755.2454 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 3.286, "high": 3.354, "low": 3.282, "close": 3.325, "volume": 45659.0, "close_time": 1770490799999, "quote_volume": 151922.82983, "trades": 1537, "taker_buy_base": 27029.67, "taker_buy_quote": 89913.6113 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 3.324, "high": 3.324, "low": 3.284, "close": 3.29, "volume": 39371.31, "close_time": 1770494399999, "quote_volume": 129989.5172, "trades": 1262, "taker_buy_base": 25198.45, "taker_buy_quote": 83195.50346 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.291, "high": 3.309, "low": 3.282, "close": 3.299, "volume": 26793.73, "close_time": 1770497999999, "quote_volume": 88203.84843, "trades": 1050, "taker_buy_base": 13654.01, "taker_buy_quote": 44961.55796 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 3.3, "high": 3.315, "low": 3.29, "close": 3.299, "volume": 65302.54, "close_time": 1770501599999, "quote_volume": 215839.12625, "trades": 1696, "taker_buy_base": 24893.58, "taker_buy_quote": 82280.13592 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 3.299, "high": 3.315, "low": 3.294, "close": 3.298, "volume": 10819.31, "close_time": 1770505199999, "quote_volume": 35745.35766, "trades": 468, "taker_buy_base": 4224.71, "taker_buy_quote": 13953.39686 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 3.298, "high": 3.301, "low": 3.271, "close": 3.283, "volume": 18000.28, "close_time": 1770508799999, "quote_volume": 59150.46515, "trades": 1026, "taker_buy_base": 5549.09, "taker_buy_quote": 18223.57699 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.284, "high": 3.293, "low": 3.259, "close": 3.276, "volume": 35782.92, "close_time": 1770512399999, "quote_volume": 117131.70887, "trades": 1354, "taker_buy_base": 14829.24, "taker_buy_quote": 48570.80565 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 3.276, "high": 3.291, "low": 3.266, "close": 3.277, "volume": 17917.57, "close_time": 1770515999999, "quote_volume": 58743.04885, "trades": 714, "taker_buy_base": 5783.29, "taker_buy_quote": 18952.09578 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 3.278, "high": 3.284, "low": 3.25, "close": 3.26, "volume": 29850.88, "close_time": 1770519599999, "quote_volume": 97631.56566, "trades": 1305, "taker_buy_base": 9802.2, "taker_buy_quote": 32088.08913 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 3.261, "high": 3.266, "low": 3.239, "close": 3.241, "volume": 22531.17, "close_time": 1770523199999, "quote_volume": 73226.11172, "trades": 790, "taker_buy_base": 5517.26, "taker_buy_quote": 17934.69261 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.24, "high": 3.252, "low": 3.227, "close": 3.242, "volume": 19602.63, "close_time": 1770526799999, "quote_volume": 63557.29488, "trades": 717, "taker_buy_base": 7672.92, "taker_buy_quote": 24875.86347 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 3.241, "high": 3.249, "low": 3.226, "close": 3.232, "volume": 7704.0, "close_time": 1770530399999, "quote_volume": 24921.36356, "trades": 417, "taker_buy_base": 3744.74, "taker_buy_quote": 12115.86499 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 3.231, "high": 3.238, "low": 3.216, "close": 3.222, "volume": 8004.92, "close_time": 1770533999999, "quote_volume": 25835.23975, "trades": 563, "taker_buy_base": 3589.04, "taker_buy_quote": 11594.53162 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 3.223, "high": 3.229, "low": 3.204, "close": 3.229, "volume": 12799.82, "close_time": 1770537599999, "quote_volume": 41190.33006, "trades": 743, "taker_buy_base": 6513.14, "taker_buy_quote": 20967.42683 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.228, "high": 3.281, "low": 3.219, "close": 3.274, "volume": 38710.49, "close_time": 1770541199999, "quote_volume": 126013.01354, "trades": 1839, "taker_buy_base": 20204.76, "taker_buy_quote": 65805.44802 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 3.274, "high": 3.285, "low": 3.23, "close": 3.234, "volume": 23168.54, "close_time": 1770544799999, "quote_volume": 75369.17881, "trades": 1167, "taker_buy_base": 8852.65, "taker_buy_quote": 28784.88038 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 3.235, "high": 3.246, "low": 3.2, "close": 3.21, "volume": 34839.13, "close_time": 1770548399999, "quote_volume": 112093.24084, "trades": 1228, "taker_buy_base": 12724.71, "taker_buy_quote": 40931.86239 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 3.21, "high": 3.272, "low": 3.21, "close": 3.263, "volume": 52000.55, "close_time": 1770551999999, "quote_volume": 168984.26765, "trades": 1914, "taker_buy_base": 32942.39, "taker_buy_quote": 107056.55156 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.264, "high": 3.265, "low": 3.236, "close": 3.254, "volume": 32826.47, "close_time": 1770555599999, "quote_volume": 106704.77693, "trades": 1268, "taker_buy_base": 16200.37, "taker_buy_quote": 52670.59944 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 3.253, "high": 3.257, "low": 3.229, "close": 3.25, "volume": 48290.76, "close_time": 1770559199999, "quote_volume": 156494.09114, "trades": 1659, "taker_buy_base": 18670.98, "taker_buy_quote": 60517.87819 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 3.251, "high": 3.261, "low": 3.232, "close": 3.261, "volume": 57308.02, "close_time": 1770562799999, "quote_volume": 186207.80983, "trades": 1448, "taker_buy_base": 29446.13, "taker_buy_quote": 95700.15579 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 3.26, "high": 3.263, "low": 3.206, "close": 3.219, "volume": 40429.58, "close_time": 1770566399999, "quote_volume": 130690.81326, "trades": 1830, "taker_buy_base": 17486.83, "taker_buy_quote": 56518.73359 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.218, "high": 3.226, "low": 3.139, "close": 3.149, "volume": 61800.49, "close_time": 1770569999999, "quote_volume": 196106.58296, "trades": 2514, "taker_buy_base": 21172.94, "taker_buy_quote": 67369.92107 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 3.148, "high": 3.179, "low": 3.148, "close": 3.176, "volume": 50254.82, "close_time": 1770573599999, "quote_volume": 158973.40946, "trades": 1624, "taker_buy_base": 19658.37, "taker_buy_quote": 62261.55923 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 3.177, "high": 3.231, "low": 3.177, "close": 3.213, "volume": 31522.85, "close_time": 1770577199999, "quote_volume": 101105.74252, "trades": 1375, "taker_buy_base": 19765.76, "taker_buy_quote": 63416.67143 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 3.212, "high": 3.222, "low": 3.202, "close": 3.215, "volume": 14004.93, "close_time": 1770580799999, "quote_volume": 44987.5715, "trades": 723, "taker_buy_base": 8363.76, "taker_buy_quote": 26862.95973 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.215, "high": 3.215, "low": 3.174, "close": 3.179, "volume": 83391.75, "close_time": 1770584399999, "quote_volume": 265597.33017, "trades": 1206, "taker_buy_base": 18848.62, "taker_buy_quote": 60040.39447 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 3.179, "high": 3.189, "low": 3.155, "close": 3.171, "volume": 11691.98, "close_time": 1770587999999, "quote_volume": 37111.38318, "trades": 1006, "taker_buy_base": 5739.64, "taker_buy_quote": 18224.943 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 3.172, "high": 3.195, "low": 3.169, "close": 3.192, "volume": 12109.26, "close_time": 1770591599999, "quote_volume": 38502.14637, "trades": 731, "taker_buy_base": 6322.23, "taker_buy_quote": 20113.66469 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 3.192, "high": 3.26, "low": 3.159, "close": 3.192, "volume": 74020.12, "close_time": 1770595199999, "quote_volume": 236743.67506, "trades": 3999, "taker_buy_base": 32912.41, "taker_buy_quote": 105307.80156 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.191, "high": 3.211, "low": 3.177, "close": 3.202, "volume": 80848.64, "close_time": 1770598799999, "quote_volume": 258742.58778, "trades": 1686, "taker_buy_base": 61548.14, "taker_buy_quote": 197067.06683 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 3.201, "high": 3.229, "low": 3.174, "close": 3.191, "volume": 41673.17, "close_time": 1770602399999, "quote_volume": 133307.68354, "trades": 1925, "taker_buy_base": 20459.23, "taker_buy_quote": 65443.31687 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 3.191, "high": 3.229, "low": 3.183, "close": 3.21, "volume": 30751.38, "close_time": 1770605999999, "quote_volume": 98779.7292, "trades": 1143, "taker_buy_base": 13249.26, "taker_buy_quote": 42561.63635 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 3.21, "high": 3.245, "low": 3.208, "close": 3.24, "volume": 17789.31, "close_time": 1770609599999, "quote_volume": 57448.68613, "trades": 1021, "taker_buy_base": 10954.86, "taker_buy_quote": 35400.58012 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.238, "high": 3.238, "low": 3.216, "close": 3.222, "volume": 17211.8, "close_time": 1770613199999, "quote_volume": 55485.07644, "trades": 651, "taker_buy_base": 10655.94, "taker_buy_quote": 34345.01684 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 3.221, "high": 3.242, "low": 3.214, "close": 3.239, "volume": 16794.46, "close_time": 1770616799999, "quote_volume": 54225.97581, "trades": 654, "taker_buy_base": 9393.63, "taker_buy_quote": 30338.03846 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 3.238, "high": 3.238, "low": 3.189, "close": 3.203, "volume": 29779.67, "close_time": 1770620399999, "quote_volume": 95625.46414, "trades": 1164, "taker_buy_base": 12351.21, "taker_buy_quote": 39681.53511 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 3.202, "high": 3.21, "low": 3.175, "close": 3.178, "volume": 64331.63, "close_time": 1770623999999, "quote_volume": 204988.88458, "trades": 1247, "taker_buy_base": 8649.24, "taker_buy_quote": 27591.74725 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.177, "high": 3.181, "low": 3.125, "close": 3.149, "volume": 55123.66, "close_time": 1770627599999, "quote_volume": 173837.13078, "trades": 1732, "taker_buy_base": 34205.46, "taker_buy_quote": 107861.71294 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 3.148, "high": 3.152, "low": 3.111, "close": 3.12, "volume": 23441.63, "close_time": 1770631199999, "quote_volume": 73445.56562, "trades": 861, "taker_buy_base": 7858.97, "taker_buy_quote": 24629.00042 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 3.119, "high": 3.127, "low": 3.053, "close": 3.065, "volume": 45712.18, "close_time": 1770634799999, "quote_volume": 140978.68481, "trades": 1600, "taker_buy_base": 21316.46, "taker_buy_quote": 65713.06519 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 3.066, "high": 3.101, "low": 3.066, "close": 3.098, "volume": 52787.85, "close_time": 1770638399999, "quote_volume": 162911.29434, "trades": 1500, "taker_buy_base": 18093.09, "taker_buy_quote": 55847.2905 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.098, "high": 3.128, "low": 3.096, "close": 3.113, "volume": 28555.12, "close_time": 1770641999999, "quote_volume": 88920.57186, "trades": 953, "taker_buy_base": 13095.96, "taker_buy_quote": 40788.02772 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 3.113, "high": 3.141, "low": 3.096, "close": 3.096, "volume": 103859.22, "close_time": 1770645599999, "quote_volume": 324472.539, "trades": 1668, "taker_buy_base": 79158.24, "taker_buy_quote": 247398.46337 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 3.097, "high": 3.161, "low": 3.091, "close": 3.149, "volume": 62748.62, "close_time": 1770649199999, "quote_volume": 196044.20664, "trades": 3187, "taker_buy_base": 27932.05, "taker_buy_quote": 87237.51602 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 3.148, "high": 3.18, "low": 3.11, "close": 3.16, "volume": 66057.54, "close_time": 1770652799999, "quote_volume": 207879.63649, "trades": 2782, "taker_buy_base": 29572.59, "taker_buy_quote": 93160.24862 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.16, "high": 3.211, "low": 3.133, "close": 3.179, "volume": 48031.33, "close_time": 1770656399999, "quote_volume": 152247.35444, "trades": 2310, "taker_buy_base": 25366.62, "taker_buy_quote": 80451.55657 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 3.179, "high": 3.218, "low": 3.136, "close": 3.202, "volume": 125551.51, "close_time": 1770659999999, "quote_volume": 397613.78628, "trades": 2893, "taker_buy_base": 40040.33, "taker_buy_quote": 127468.84934 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 3.202, "high": 3.21, "low": 3.158, "close": 3.178, "volume": 43762.0, "close_time": 1770663599999, "quote_volume": 139168.53182, "trades": 1883, "taker_buy_base": 24419.75, "taker_buy_quote": 77701.82169 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 3.178, "high": 3.19, "low": 3.162, "close": 3.185, "volume": 16860.87, "close_time": 1770667199999, "quote_volume": 53539.99873, "trades": 1249, "taker_buy_base": 6932.2, "taker_buy_quote": 22026.9974 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.184, "high": 3.193, "low": 3.159, "close": 3.177, "volume": 49113.02, "close_time": 1770670799999, "quote_volume": 156064.93391, "trades": 1445, "taker_buy_base": 21827.1, "taker_buy_quote": 69409.08701 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 3.177, "high": 3.179, "low": 3.133, "close": 3.168, "volume": 62256.65, "close_time": 1770674399999, "quote_volume": 196087.83101, "trades": 1717, "taker_buy_base": 19353.99, "taker_buy_quote": 61067.78979 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 3.168, "high": 3.186, "low": 3.164, "close": 3.166, "volume": 17255.82, "close_time": 1770677999999, "quote_volume": 54754.23108, "trades": 612, "taker_buy_base": 7299.62, "taker_buy_quote": 23162.78198 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 3.166, "high": 3.174, "low": 3.147, "close": 3.153, "volume": 12151.77, "close_time": 1770681599999, "quote_volume": 38428.05241, "trades": 872, "taker_buy_base": 5534.23, "taker_buy_quote": 17499.56202 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.153, "high": 3.161, "low": 3.144, "close": 3.151, "volume": 10259.53, "close_time": 1770685199999, "quote_volume": 32323.57628, "trades": 594, "taker_buy_base": 4897.65, "taker_buy_quote": 15438.49291 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 3.151, "high": 3.175, "low": 3.147, "close": 3.166, "volume": 8788.93, "close_time": 1770688799999, "quote_volume": 27813.9337, "trades": 808, "taker_buy_base": 5257.27, "taker_buy_quote": 16640.96498 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 3.166, "high": 3.166, "low": 3.146, "close": 3.153, "volume": 12290.53, "close_time": 1770692399999, "quote_volume": 38781.7762, "trades": 479, "taker_buy_base": 4346.69, "taker_buy_quote": 13730.64931 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 3.154, "high": 3.155, "low": 3.08, "close": 3.111, "volume": 63181.48, "close_time": 1770695999999, "quote_volume": 196748.18978, "trades": 1911, "taker_buy_base": 17687.36, "taker_buy_quote": 55065.78243 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.109, "high": 3.135, "low": 3.108, "close": 3.132, "volume": 14109.0, "close_time": 1770699599999, "quote_volume": 44096.90346, "trades": 753, "taker_buy_base": 8041.87, "taker_buy_quote": 25135.93908 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 3.133, "high": 3.133, "low": 3.096, "close": 3.104, "volume": 17079.65, "close_time": 1770703199999, "quote_volume": 53259.2607, "trades": 800, "taker_buy_base": 8435.83, "taker_buy_quote": 26300.90032 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 3.103, "high": 3.11, "low": 3.042, "close": 3.052, "volume": 122802.75, "close_time": 1770706799999, "quote_volume": 376267.60994, "trades": 2769, "taker_buy_base": 60228.87, "taker_buy_quote": 184306.4464 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 3.052, "high": 3.077, "low": 3.052, "close": 3.065, "volume": 25720.7, "close_time": 1770710399999, "quote_volume": 78795.35745, "trades": 991, "taker_buy_base": 13213.67, "taker_buy_quote": 40480.72955 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.065, "high": 3.072, "low": 3.051, "close": 3.069, "volume": 24465.0, "close_time": 1770713999999, "quote_volume": 74946.88553, "trades": 1233, "taker_buy_base": 8964.54, "taker_buy_quote": 27461.58181 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 3.068, "high": 3.086, "low": 3.053, "close": 3.066, "volume": 26068.16, "close_time": 1770717599999, "quote_volume": 80075.74048, "trades": 1191, "taker_buy_base": 9863.61, "taker_buy_quote": 30312.52502 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 3.067, "high": 3.074, "low": 3.055, "close": 3.061, "volume": 13782.3, "close_time": 1770721199999, "quote_volume": 42226.4449, "trades": 948, "taker_buy_base": 8750.95, "taker_buy_quote": 26809.55428 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 3.061, "high": 3.072, "low": 3.051, "close": 3.053, "volume": 22515.3, "close_time": 1770724799999, "quote_volume": 68982.78478, "trades": 1037, "taker_buy_base": 7961.54, "taker_buy_quote": 24392.31292 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.052, "high": 3.06, "low": 3.037, "close": 3.041, "volume": 23994.67, "close_time": 1770728399999, "quote_volume": 73086.96715, "trades": 872, "taker_buy_base": 10712.16, "taker_buy_quote": 32638.74172 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 3.04, "high": 3.065, "low": 3.034, "close": 3.059, "volume": 38519.36, "close_time": 1770731999999, "quote_volume": 117490.01545, "trades": 1271, "taker_buy_base": 18693.41, "taker_buy_quote": 57049.73839 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 3.059, "high": 3.083, "low": 3.03, "close": 3.046, "volume": 50136.56, "close_time": 1770735599999, "quote_volume": 153182.98788, "trades": 2378, "taker_buy_base": 27614.84, "taker_buy_quote": 84449.50678 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 3.046, "high": 3.077, "low": 3.036, "close": 3.056, "volume": 39687.26, "close_time": 1770739199999, "quote_volume": 121341.0079, "trades": 2389, "taker_buy_base": 22221.9, "taker_buy_quote": 67952.98715 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.055, "high": 3.08, "low": 3.041, "close": 3.063, "volume": 50410.29, "close_time": 1770742799999, "quote_volume": 154286.31384, "trades": 1730, "taker_buy_base": 21377.93, "taker_buy_quote": 65518.58285 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 3.063, "high": 3.086, "low": 3.052, "close": 3.07, "volume": 26239.89, "close_time": 1770746399999, "quote_volume": 80503.52045, "trades": 1198, "taker_buy_base": 8323.55, "taker_buy_quote": 25543.3433 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 3.07, "high": 3.075, "low": 3.006, "close": 3.017, "volume": 34546.07, "close_time": 1770749999999, "quote_volume": 104900.71688, "trades": 1549, "taker_buy_base": 16967.78, "taker_buy_quote": 51593.40746 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 3.017, "high": 3.04, "low": 2.998, "close": 3.022, "volume": 27156.36, "close_time": 1770753599999, "quote_volume": 81928.67415, "trades": 1199, "taker_buy_base": 13455.22, "taker_buy_quote": 40601.59327 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.022, "high": 3.04, "low": 3.007, "close": 3.031, "volume": 19682.71, "close_time": 1770757199999, "quote_volume": 59481.81401, "trades": 910, "taker_buy_base": 8782.51, "taker_buy_quote": 26534.48448 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 3.031, "high": 3.037, "low": 3.006, "close": 3.022, "volume": 23328.32, "close_time": 1770760799999, "quote_volume": 70513.48017, "trades": 847, "taker_buy_base": 10047.22, "taker_buy_quote": 30378.08752 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 3.022, "high": 3.056, "low": 3.022, "close": 3.039, "volume": 14204.13, "close_time": 1770764399999, "quote_volume": 43169.42789, "trades": 657, "taker_buy_base": 8449.9, "taker_buy_quote": 25686.12569 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 3.038, "high": 3.05, "low": 3.033, "close": 3.044, "volume": 19221.39, "close_time": 1770767999999, "quote_volume": 58453.40808, "trades": 710, "taker_buy_base": 13111.1, "taker_buy_quote": 39876.32835 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.044, "high": 3.073, "low": 3.044, "close": 3.067, "volume": 13934.8, "close_time": 1770771599999, "quote_volume": 42618.38867, "trades": 975, "taker_buy_base": 8103.53, "taker_buy_quote": 24804.24909 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 3.066, "high": 3.088, "low": 3.062, "close": 3.087, "volume": 10576.09, "close_time": 1770775199999, "quote_volume": 32519.48719, "trades": 729, "taker_buy_base": 7097.58, "taker_buy_quote": 21841.95835 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 3.086, "high": 3.103, "low": 3.072, "close": 3.072, "volume": 21463.95, "close_time": 1770778799999, "quote_volume": 66294.0562, "trades": 904, "taker_buy_base": 7661.82, "taker_buy_quote": 23679.20833 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 3.072, "high": 3.098, "low": 3.043, "close": 3.068, "volume": 82232.94, "close_time": 1770782399999, "quote_volume": 252959.0212, "trades": 1859, "taker_buy_base": 21386.78, "taker_buy_quote": 65797.56102 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.067, "high": 3.071, "low": 3.018, "close": 3.025, "volume": 33460.97, "close_time": 1770785999999, "quote_volume": 101740.92631, "trades": 1581, "taker_buy_base": 12574.76, "taker_buy_quote": 38236.27246 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 3.026, "high": 3.043, "low": 3.003, "close": 3.005, "volume": 16803.79, "close_time": 1770789599999, "quote_volume": 50841.9081, "trades": 1004, "taker_buy_base": 6843.36, "taker_buy_quote": 20728.21752 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 3.004, "high": 3.008, "low": 2.964, "close": 2.969, "volume": 66735.89, "close_time": 1770793199999, "quote_volume": 198884.74118, "trades": 2297, "taker_buy_base": 38586.75, "taker_buy_quote": 114977.61453 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 2.97, "high": 2.989, "low": 2.964, "close": 2.971, "volume": 22030.15, "close_time": 1770796799999, "quote_volume": 65598.82516, "trades": 1310, "taker_buy_base": 10505.03, "taker_buy_quote": 31286.66762 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.97, "high": 2.978, "low": 2.964, "close": 2.977, "volume": 16820.28, "close_time": 1770800399999, "quote_volume": 49969.68152, "trades": 827, "taker_buy_base": 9506.2, "taker_buy_quote": 28249.61559 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 2.978, "high": 2.985, "low": 2.971, "close": 2.976, "volume": 14370.04, "close_time": 1770803999999, "quote_volume": 42767.99948, "trades": 738, "taker_buy_base": 8435.22, "taker_buy_quote": 25104.74607 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 2.976, "high": 2.983, "low": 2.954, "close": 2.961, "volume": 24103.28, "close_time": 1770807599999, "quote_volume": 71496.73676, "trades": 1287, "taker_buy_base": 9119.45, "taker_buy_quote": 27056.08346 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 2.961, "high": 2.996, "low": 2.961, "close": 2.991, "volume": 30162.09, "close_time": 1770811199999, "quote_volume": 89927.87159, "trades": 981, "taker_buy_base": 19311.28, "taker_buy_quote": 57627.65158 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.992, "high": 3.004, "low": 2.978, "close": 2.992, "volume": 21007.89, "close_time": 1770814799999, "quote_volume": 62862.31873, "trades": 1012, "taker_buy_base": 12238.21, "taker_buy_quote": 36610.19269 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 2.993, "high": 3.028, "low": 2.972, "close": 3.026, "volume": 64761.39, "close_time": 1770818399999, "quote_volume": 193964.92136, "trades": 2847, "taker_buy_base": 33510.85, "taker_buy_quote": 100474.47781 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 3.027, "high": 3.137, "low": 2.964, "close": 2.969, "volume": 130232.64, "close_time": 1770821999999, "quote_volume": 399102.28613, "trades": 6581, "taker_buy_base": 61382.49, "taker_buy_quote": 188346.98439 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 2.97, "high": 2.99, "low": 2.93, "close": 2.967, "volume": 78279.86, "close_time": 1770825599999, "quote_volume": 231756.90512, "trades": 4554, "taker_buy_base": 37004.09, "taker_buy_quote": 109618.89001 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.968, "high": 3.017, "low": 2.947, "close": 2.954, "volume": 52239.52, "close_time": 1770829199999, "quote_volume": 155691.13627, "trades": 2663, "taker_buy_base": 25134.29, "taker_buy_quote": 74927.51877 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 2.954, "high": 3.015, "low": 2.944, "close": 2.99, "volume": 57410.04, "close_time": 1770832799999, "quote_volume": 171692.52636, "trades": 2562, "taker_buy_base": 31594.36, "taker_buy_quote": 94501.78464 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 2.991, "high": 3.04, "low": 2.97, "close": 3.026, "volume": 36534.38, "close_time": 1770836399999, "quote_volume": 110182.43792, "trades": 1984, "taker_buy_base": 21374.35, "taker_buy_quote": 64439.39862 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 3.026, "high": 3.035, "low": 2.995, "close": 3.007, "volume": 35574.17, "close_time": 1770839999999, "quote_volume": 107311.56298, "trades": 1716, "taker_buy_base": 17473.63, "taker_buy_quote": 52737.40972 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.004, "high": 3.036, "low": 2.986, "close": 3.027, "volume": 20342.34, "close_time": 1770843599999, "quote_volume": 61287.00863, "trades": 1201, "taker_buy_base": 10673.07, "taker_buy_quote": 32180.17777 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 3.028, "high": 3.079, "low": 3.025, "close": 3.054, "volume": 59752.68, "close_time": 1770847199999, "quote_volume": 182396.14988, "trades": 2336, "taker_buy_base": 34227.5, "taker_buy_quote": 104504.71185 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 3.054, "high": 3.064, "low": 3.021, "close": 3.029, "volume": 20179.84, "close_time": 1770850799999, "quote_volume": 61448.22165, "trades": 1038, "taker_buy_base": 9261.42, "taker_buy_quote": 28228.24572 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 3.028, "high": 3.04, "low": 2.99, "close": 3.007, "volume": 26341.98, "close_time": 1770854399999, "quote_volume": 79196.95894, "trades": 1311, "taker_buy_base": 12121.34, "taker_buy_quote": 36469.77348 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.008, "high": 3.053, "low": 3.008, "close": 3.039, "volume": 16378.99, "close_time": 1770857999999, "quote_volume": 49663.51426, "trades": 1008, "taker_buy_base": 8333.02, "taker_buy_quote": 25254.24103 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 3.04, "high": 3.065, "low": 3.039, "close": 3.045, "volume": 96048.84, "close_time": 1770861599999, "quote_volume": 292874.1603, "trades": 2302, "taker_buy_base": 40078.21, "taker_buy_quote": 122195.63082 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 3.044, "high": 3.072, "low": 3.037, "close": 3.047, "volume": 86996.42, "close_time": 1770865199999, "quote_volume": 265710.57369, "trades": 1510, "taker_buy_base": 41729.83, "taker_buy_quote": 127494.0309 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 3.048, "high": 3.068, "low": 3.045, "close": 3.063, "volume": 18163.17, "close_time": 1770868799999, "quote_volume": 55513.52798, "trades": 1162, "taker_buy_base": 7372.54, "taker_buy_quote": 22542.28587 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.062, "high": 3.078, "low": 3.048, "close": 3.065, "volume": 11874.93, "close_time": 1770872399999, "quote_volume": 36378.16671, "trades": 1249, "taker_buy_base": 4941.55, "taker_buy_quote": 15155.89908 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 3.065, "high": 3.093, "low": 3.054, "close": 3.091, "volume": 19782.56, "close_time": 1770875999999, "quote_volume": 60910.36855, "trades": 1385, "taker_buy_base": 9754.09, "taker_buy_quote": 30054.80547 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 3.09, "high": 3.129, "low": 3.089, "close": 3.118, "volume": 44592.7, "close_time": 1770879599999, "quote_volume": 138767.80072, "trades": 1757, "taker_buy_base": 28126.31, "taker_buy_quote": 87513.69976 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 3.119, "high": 3.133, "low": 3.101, "close": 3.129, "volume": 27952.57, "close_time": 1770883199999, "quote_volume": 87200.56055, "trades": 1041, "taker_buy_base": 11547.27, "taker_buy_quote": 36057.29067 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.13, "high": 3.139, "low": 3.109, "close": 3.125, "volume": 24878.25, "close_time": 1770886799999, "quote_volume": 77707.10174, "trades": 1077, "taker_buy_base": 15782.69, "taker_buy_quote": 49315.81557 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 3.125, "high": 3.147, "low": 3.116, "close": 3.13, "volume": 28493.2, "close_time": 1770890399999, "quote_volume": 89219.37027, "trades": 1090, "taker_buy_base": 14554.24, "taker_buy_quote": 45591.0594 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 3.132, "high": 3.158, "low": 3.123, "close": 3.158, "volume": 18094.37, "close_time": 1770893999999, "quote_volume": 56835.40505, "trades": 779, "taker_buy_base": 11921.94, "taker_buy_quote": 37465.18305 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 3.158, "high": 3.162, "low": 3.131, "close": 3.135, "volume": 56478.52, "close_time": 1770897599999, "quote_volume": 177577.48627, "trades": 1375, "taker_buy_base": 16107.21, "taker_buy_quote": 50673.46838 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.134, "high": 3.137, "low": 3.087, "close": 3.095, "volume": 72004.28, "close_time": 1770901199999, "quote_volume": 223173.46892, "trades": 1296, "taker_buy_base": 34926.18, "taker_buy_quote": 108281.07709 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 3.096, "high": 3.109, "low": 3.078, "close": 3.1, "volume": 43992.07, "close_time": 1770904799999, "quote_volume": 136037.70848, "trades": 1570, "taker_buy_base": 21788.73, "taker_buy_quote": 67403.96439 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 3.1, "high": 3.101, "low": 3.069, "close": 3.08, "volume": 31972.83, "close_time": 1770908399999, "quote_volume": 98564.40727, "trades": 2117, "taker_buy_base": 10854.31, "taker_buy_quote": 33471.27943 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 3.079, "high": 3.099, "low": 3.033, "close": 3.037, "volume": 53471.39, "close_time": 1770911999999, "quote_volume": 163821.50582, "trades": 3052, "taker_buy_base": 27124.97, "taker_buy_quote": 83232.65812 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.039, "high": 3.047, "low": 2.969, "close": 3.0, "volume": 106806.3, "close_time": 1770915599999, "quote_volume": 320414.82883, "trades": 4670, "taker_buy_base": 57598.25, "taker_buy_quote": 172640.89335 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 2.999, "high": 3.042, "low": 2.991, "close": 3.003, "volume": 32344.37, "close_time": 1770919199999, "quote_volume": 97672.13193, "trades": 2163, "taker_buy_base": 15533.77, "taker_buy_quote": 46935.74888 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 3.004, "high": 3.037, "low": 2.999, "close": 3.027, "volume": 39796.8, "close_time": 1770922799999, "quote_volume": 120117.65198, "trades": 2110, "taker_buy_base": 24312.51, "taker_buy_quote": 73373.47075 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 3.026, "high": 3.09, "low": 3.003, "close": 3.037, "volume": 64898.54, "close_time": 1770926399999, "quote_volume": 198083.88921, "trades": 2995, "taker_buy_base": 36584.0, "taker_buy_quote": 111601.42413 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.037, "high": 3.041, "low": 2.991, "close": 3.006, "volume": 47731.19, "close_time": 1770929999999, "quote_volume": 143942.74815, "trades": 2208, "taker_buy_base": 22489.82, "taker_buy_quote": 67879.94284 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 3.006, "high": 3.019, "low": 2.998, "close": 3.009, "volume": 11126.88, "close_time": 1770933599999, "quote_volume": 33487.00792, "trades": 1017, "taker_buy_base": 4589.43, "taker_buy_quote": 13808.41319 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 3.007, "high": 3.04, "low": 2.997, "close": 3.036, "volume": 11912.33, "close_time": 1770937199999, "quote_volume": 35903.10044, "trades": 750, "taker_buy_base": 7721.6, "taker_buy_quote": 23281.26697 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 3.036, "high": 3.051, "low": 3.032, "close": 3.047, "volume": 25735.99, "close_time": 1770940799999, "quote_volume": 78278.42168, "trades": 1341, "taker_buy_base": 13372.52, "taker_buy_quote": 40692.9249 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.046, "high": 3.068, "low": 3.023, "close": 3.035, "volume": 31956.68, "close_time": 1770944399999, "quote_volume": 97288.65011, "trades": 1345, "taker_buy_base": 14732.08, "taker_buy_quote": 44849.11563 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 3.034, "high": 3.044, "low": 3.017, "close": 3.024, "volume": 26592.7, "close_time": 1770947999999, "quote_volume": 80603.59562, "trades": 1134, "taker_buy_base": 15534.94, "taker_buy_quote": 47115.50896 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 3.024, "high": 3.034, "low": 3.011, "close": 3.029, "volume": 16607.66, "close_time": 1770951599999, "quote_volume": 50207.87627, "trades": 811, "taker_buy_base": 5923.05, "taker_buy_quote": 17910.41774 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 3.028, "high": 3.031, "low": 3.008, "close": 3.01, "volume": 10129.07, "close_time": 1770955199999, "quote_volume": 30556.23948, "trades": 657, "taker_buy_base": 3901.62, "taker_buy_quote": 11784.22826 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.009, "high": 3.01, "low": 2.99, "close": 2.99, "volume": 13407.31, "close_time": 1770958799999, "quote_volume": 40220.75732, "trades": 839, "taker_buy_base": 5027.26, "taker_buy_quote": 15087.64424 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 2.992, "high": 2.996, "low": 2.976, "close": 2.979, "volume": 20029.55, "close_time": 1770962399999, "quote_volume": 59789.50002, "trades": 1074, "taker_buy_base": 7575.52, "taker_buy_quote": 22616.15888 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 2.98, "high": 2.998, "low": 2.962, "close": 2.996, "volume": 26712.7, "close_time": 1770965999999, "quote_volume": 79516.3159, "trades": 1066, "taker_buy_base": 13962.85, "taker_buy_quote": 41628.2609 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 2.997, "high": 3.033, "low": 2.997, "close": 3.011, "volume": 20241.78, "close_time": 1770969599999, "quote_volume": 61013.83716, "trades": 836, "taker_buy_base": 9671.04, "taker_buy_quote": 29156.83839 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.011, "high": 3.044, "low": 3.001, "close": 3.033, "volume": 12608.71, "close_time": 1770973199999, "quote_volume": 38076.48597, "trades": 769, "taker_buy_base": 8256.25, "taker_buy_quote": 24944.01719 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 3.033, "high": 3.033, "low": 3.015, "close": 3.016, "volume": 7811.72, "close_time": 1770976799999, "quote_volume": 23610.13945, "trades": 453, "taker_buy_base": 5170.72, "taker_buy_quote": 15627.54085 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 3.016, "high": 3.032, "low": 3.014, "close": 3.018, "volume": 13066.22, "close_time": 1770980399999, "quote_volume": 39520.78039, "trades": 694, "taker_buy_base": 5311.41, "taker_buy_quote": 16061.64661 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 3.017, "high": 3.018, "low": 3.001, "close": 3.006, "volume": 10297.23, "close_time": 1770983999999, "quote_volume": 30994.1163, "trades": 666, "taker_buy_base": 6789.65, "taker_buy_quote": 20437.01932 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.005, "high": 3.005, "low": 2.983, "close": 2.99, "volume": 17600.45, "close_time": 1770987599999, "quote_volume": 52613.25161, "trades": 906, "taker_buy_base": 10044.22, "taker_buy_quote": 30032.40168 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 2.989, "high": 3.035, "low": 2.98, "close": 3.018, "volume": 60584.44, "close_time": 1770991199999, "quote_volume": 182588.08413, "trades": 2146, "taker_buy_base": 33954.7, "taker_buy_quote": 102405.31616 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 3.018, "high": 3.069, "low": 3.007, "close": 3.047, "volume": 61829.22, "close_time": 1770994799999, "quote_volume": 188129.21861, "trades": 3234, "taker_buy_base": 34585.14, "taker_buy_quote": 105251.62406 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 3.048, "high": 3.13, "low": 3.035, "close": 3.079, "volume": 92918.76, "close_time": 1770998399999, "quote_volume": 286844.04125, "trades": 4079, "taker_buy_base": 40754.71, "taker_buy_quote": 125761.27904 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.079, "high": 3.137, "low": 3.066, "close": 3.121, "volume": 62584.2, "close_time": 1771001999999, "quote_volume": 194482.11038, "trades": 2764, "taker_buy_base": 35590.26, "taker_buy_quote": 110520.16338 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 3.12, "high": 3.127, "low": 3.098, "close": 3.118, "volume": 24944.09, "close_time": 1771005599999, "quote_volume": 77688.51591, "trades": 1213, "taker_buy_base": 12071.51, "taker_buy_quote": 37626.47993 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 3.117, "high": 3.119, "low": 3.098, "close": 3.106, "volume": 30129.82, "close_time": 1771009199999, "quote_volume": 93710.46366, "trades": 1434, "taker_buy_base": 13213.21, "taker_buy_quote": 41098.63934 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 3.108, "high": 3.116, "low": 3.092, "close": 3.108, "volume": 27411.39, "close_time": 1771012799999, "quote_volume": 85120.24267, "trades": 1158, "taker_buy_base": 16187.19, "taker_buy_quote": 50281.89743 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.108, "high": 3.126, "low": 3.102, "close": 3.116, "volume": 37276.92, "close_time": 1771016399999, "quote_volume": 116075.87669, "trades": 1139, "taker_buy_base": 19906.96, "taker_buy_quote": 62044.12918 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 3.117, "high": 3.143, "low": 3.114, "close": 3.132, "volume": 60148.41, "close_time": 1771019999999, "quote_volume": 188248.36809, "trades": 1069, "taker_buy_base": 41283.08, "taker_buy_quote": 129165.64989 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 3.131, "high": 3.147, "low": 3.119, "close": 3.126, "volume": 20853.83, "close_time": 1771023599999, "quote_volume": 65387.55216, "trades": 673, "taker_buy_base": 11324.6, "taker_buy_quote": 35524.44119 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 3.127, "high": 3.127, "low": 3.103, "close": 3.105, "volume": 11388.57, "close_time": 1771027199999, "quote_volume": 35443.37966, "trades": 651, "taker_buy_base": 4725.06, "taker_buy_quote": 14711.56362 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.105, "high": 3.145, "low": 3.105, "close": 3.137, "volume": 34827.06, "close_time": 1771030799999, "quote_volume": 108741.33079, "trades": 1484, "taker_buy_base": 15191.05, "taker_buy_quote": 47421.8724 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 3.136, "high": 3.147, "low": 3.129, "close": 3.141, "volume": 9871.48, "close_time": 1771034399999, "quote_volume": 30990.98447, "trades": 610, "taker_buy_base": 5678.06, "taker_buy_quote": 17834.82016 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 3.14, "high": 3.148, "low": 3.137, "close": 3.142, "volume": 18873.71, "close_time": 1771037999999, "quote_volume": 59327.73689, "trades": 735, "taker_buy_base": 7101.53, "taker_buy_quote": 22330.5288 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 3.141, "high": 3.153, "low": 3.14, "close": 3.144, "volume": 36687.26, "close_time": 1771041599999, "quote_volume": 115428.03443, "trades": 921, "taker_buy_base": 21674.08, "taker_buy_quote": 68215.32182 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.143, "high": 3.148, "low": 3.136, "close": 3.138, "volume": 10059.04, "close_time": 1771045199999, "quote_volume": 31617.47487, "trades": 563, "taker_buy_base": 4881.72, "taker_buy_quote": 15346.21661 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 3.137, "high": 3.151, "low": 3.125, "close": 3.127, "volume": 36616.71, "close_time": 1771048799999, "quote_volume": 114787.32268, "trades": 751, "taker_buy_base": 23204.25, "taker_buy_quote": 72758.03248 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 3.126, "high": 3.131, "low": 3.11, "close": 3.126, "volume": 15925.79, "close_time": 1771052399999, "quote_volume": 49636.7327, "trades": 569, "taker_buy_base": 5025.27, "taker_buy_quote": 15668.58966 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 3.127, "high": 3.15, "low": 3.127, "close": 3.145, "volume": 37436.94, "close_time": 1771055999999, "quote_volume": 117681.71976, "trades": 958, "taker_buy_base": 23097.41, "taker_buy_quote": 72589.71271 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.145, "high": 3.194, "low": 3.144, "close": 3.193, "volume": 60970.95, "close_time": 1771059599999, "quote_volume": 193626.84961, "trades": 1874, "taker_buy_base": 37791.86, "taker_buy_quote": 120055.22324 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 3.193, "high": 3.195, "low": 3.18, "close": 3.182, "volume": 42423.78, "close_time": 1771063199999, "quote_volume": 135264.58132, "trades": 950, "taker_buy_base": 15182.37, "taker_buy_quote": 48398.32655 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 3.182, "high": 3.182, "low": 3.168, "close": 3.173, "volume": 12631.86, "close_time": 1771066799999, "quote_volume": 40071.67356, "trades": 541, "taker_buy_base": 6540.23, "taker_buy_quote": 20750.72911 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 3.174, "high": 3.214, "low": 3.173, "close": 3.202, "volume": 36595.56, "close_time": 1771070399999, "quote_volume": 116988.51756, "trades": 1219, "taker_buy_base": 17841.42, "taker_buy_quote": 56957.51089 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.203, "high": 3.218, "low": 3.19, "close": 3.192, "volume": 30749.56, "close_time": 1771073999999, "quote_volume": 98574.77843, "trades": 1120, "taker_buy_base": 12209.96, "taker_buy_quote": 39147.67769 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 3.192, "high": 3.196, "low": 3.16, "close": 3.174, "volume": 42748.46, "close_time": 1771077599999, "quote_volume": 135617.72224, "trades": 1224, "taker_buy_base": 14767.29, "taker_buy_quote": 46857.84845 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 3.175, "high": 3.231, "low": 3.173, "close": 3.226, "volume": 19273.15, "close_time": 1771081199999, "quote_volume": 61650.36144, "trades": 954, "taker_buy_base": 10488.81, "taker_buy_quote": 33556.17029 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 3.225, "high": 3.265, "low": 3.211, "close": 3.256, "volume": 56098.19, "close_time": 1771084799999, "quote_volume": 181949.59757, "trades": 1551, "taker_buy_base": 31102.06, "taker_buy_quote": 100964.1802 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.256, "high": 3.272, "low": 3.219, "close": 3.267, "volume": 25422.49, "close_time": 1771088399999, "quote_volume": 82495.30121, "trades": 1321, "taker_buy_base": 12078.08, "taker_buy_quote": 39211.9964 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 3.268, "high": 3.287, "low": 3.248, "close": 3.261, "volume": 19449.77, "close_time": 1771091999999, "quote_volume": 63562.83751, "trades": 1010, "taker_buy_base": 6373.84, "taker_buy_quote": 20839.03203 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 3.26, "high": 3.296, "low": 3.259, "close": 3.294, "volume": 22798.81, "close_time": 1771095599999, "quote_volume": 74900.38007, "trades": 897, "taker_buy_base": 9803.9, "taker_buy_quote": 32196.31078 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 3.293, "high": 3.322, "low": 3.274, "close": 3.315, "volume": 38053.42, "close_time": 1771099199999, "quote_volume": 125392.42423, "trades": 1308, "taker_buy_base": 25442.37, "taker_buy_quote": 83803.1251 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.317, "high": 3.327, "low": 3.28, "close": 3.302, "volume": 25319.69, "close_time": 1771102799999, "quote_volume": 83526.53017, "trades": 1131, "taker_buy_base": 10754.26, "taker_buy_quote": 35479.26729 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 3.302, "high": 3.326, "low": 3.269, "close": 3.285, "volume": 47363.15, "close_time": 1771106399999, "quote_volume": 155974.53791, "trades": 1692, "taker_buy_base": 17062.36, "taker_buy_quote": 56255.12415 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 3.284, "high": 3.323, "low": 3.282, "close": 3.302, "volume": 23831.52, "close_time": 1771109999999, "quote_volume": 78720.87036, "trades": 994, "taker_buy_base": 13441.1, "taker_buy_quote": 44332.55141 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 3.3, "high": 3.302, "low": 3.268, "close": 3.275, "volume": 27225.33, "close_time": 1771113599999, "quote_volume": 89353.42788, "trades": 1368, "taker_buy_base": 6982.54, "taker_buy_quote": 22907.16479 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.275, "high": 3.279, "low": 3.249, "close": 3.266, "volume": 36525.2, "close_time": 1771117199999, "quote_volume": 118975.90378, "trades": 1555, "taker_buy_base": 13454.09, "taker_buy_quote": 43841.98155 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 3.264, "high": 3.288, "low": 3.241, "close": 3.269, "volume": 19066.05, "close_time": 1771120799999, "quote_volume": 62203.96644, "trades": 1282, "taker_buy_base": 7297.75, "taker_buy_quote": 23834.07798 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 3.268, "high": 3.277, "low": 3.233, "close": 3.255, "volume": 31483.79, "close_time": 1771124399999, "quote_volume": 102456.40245, "trades": 1418, "taker_buy_base": 11219.57, "taker_buy_quote": 36528.72456 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 3.256, "high": 3.269, "low": 3.206, "close": 3.268, "volume": 80979.82, "close_time": 1771127999999, "quote_volume": 261637.60424, "trades": 2397, "taker_buy_base": 41260.35, "taker_buy_quote": 133362.06161 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.267, "high": 3.314, "low": 3.264, "close": 3.274, "volume": 39076.22, "close_time": 1771131599999, "quote_volume": 128178.37816, "trades": 2232, "taker_buy_base": 22217.68, "taker_buy_quote": 72897.04672 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 3.274, "high": 3.301, "low": 3.272, "close": 3.287, "volume": 22092.81, "close_time": 1771135199999, "quote_volume": 72700.58405, "trades": 1215, "taker_buy_base": 11917.19, "taker_buy_quote": 39227.92306 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 3.287, "high": 3.296, "low": 3.264, "close": 3.276, "volume": 15883.39, "close_time": 1771138799999, "quote_volume": 52113.50653, "trades": 774, "taker_buy_base": 6931.31, "taker_buy_quote": 22742.84341 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 3.275, "high": 3.306, "low": 3.27, "close": 3.293, "volume": 22693.95, "close_time": 1771142399999, "quote_volume": 74566.4959, "trades": 1132, "taker_buy_base": 11570.4, "taker_buy_quote": 38052.07563 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.294, "high": 3.301, "low": 3.226, "close": 3.245, "volume": 39379.25, "close_time": 1771145999999, "quote_volume": 127977.12231, "trades": 1791, "taker_buy_base": 19926.1, "taker_buy_quote": 64753.91706 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 3.244, "high": 3.265, "low": 3.239, "close": 3.246, "volume": 8738.63, "close_time": 1771149599999, "quote_volume": 28399.76472, "trades": 631, "taker_buy_base": 3414.05, "taker_buy_quote": 11111.00645 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 3.245, "high": 3.247, "low": 3.208, "close": 3.23, "volume": 23107.58, "close_time": 1771153199999, "quote_volume": 74488.8415, "trades": 1050, "taker_buy_base": 9902.06, "taker_buy_quote": 31916.67594 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 3.231, "high": 3.235, "low": 3.213, "close": 3.216, "volume": 9272.54, "close_time": 1771156799999, "quote_volume": 29888.67059, "trades": 497, "taker_buy_base": 2612.55, "taker_buy_quote": 8431.87038 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.216, "high": 3.22, "low": 3.117, "close": 3.117, "volume": 92628.24, "close_time": 1771160399999, "quote_volume": 293266.53867, "trades": 2714, "taker_buy_base": 25520.92, "taker_buy_quote": 80935.03437 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 3.118, "high": 3.152, "low": 3.086, "close": 3.098, "volume": 80053.04, "close_time": 1771163999999, "quote_volume": 250077.79153, "trades": 3069, "taker_buy_base": 37901.4, "taker_buy_quote": 118575.45631 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 3.098, "high": 3.137, "low": 3.096, "close": 3.136, "volume": 20071.86, "close_time": 1771167599999, "quote_volume": 62478.31295, "trades": 1209, "taker_buy_base": 11307.55, "taker_buy_quote": 35213.77877 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 3.135, "high": 3.144, "low": 3.125, "close": 3.139, "volume": 15715.38, "close_time": 1771171199999, "quote_volume": 49281.28884, "trades": 673, "taker_buy_base": 9527.44, "taker_buy_quote": 29876.29752 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.139, "high": 3.15, "low": 3.112, "close": 3.131, "volume": 28404.7, "close_time": 1771174799999, "quote_volume": 89050.49046, "trades": 1308, "taker_buy_base": 12908.14, "taker_buy_quote": 40515.87513 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 3.131, "high": 3.138, "low": 3.074, "close": 3.101, "volume": 44186.52, "close_time": 1771178399999, "quote_volume": 136967.7693, "trades": 1987, "taker_buy_base": 18480.65, "taker_buy_quote": 57287.01517 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 3.101, "high": 3.112, "low": 3.072, "close": 3.082, "volume": 37899.66, "close_time": 1771181999999, "quote_volume": 117202.93741, "trades": 1538, "taker_buy_base": 15109.66, "taker_buy_quote": 46773.15762 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 3.082, "high": 3.103, "low": 3.064, "close": 3.09, "volume": 52626.49, "close_time": 1771185599999, "quote_volume": 162170.50035, "trades": 1833, "taker_buy_base": 24292.86, "taker_buy_quote": 74920.32615 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.089, "high": 3.118, "low": 3.083, "close": 3.104, "volume": 20995.29, "close_time": 1771189199999, "quote_volume": 65124.41181, "trades": 796, "taker_buy_base": 8766.41, "taker_buy_quote": 27201.39081 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 3.105, "high": 3.132, "low": 3.105, "close": 3.117, "volume": 14800.42, "close_time": 1771192799999, "quote_volume": 46152.95027, "trades": 659, "taker_buy_base": 10641.29, "taker_buy_quote": 33190.47478 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 3.116, "high": 3.137, "low": 3.108, "close": 3.132, "volume": 24387.32, "close_time": 1771196399999, "quote_volume": 76300.43442, "trades": 491, "taker_buy_base": 11913.47, "taker_buy_quote": 37265.14942 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 3.131, "high": 3.149, "low": 3.094, "close": 3.145, "volume": 17008.85, "close_time": 1771199999999, "quote_volume": 52978.6392, "trades": 823, "taker_buy_base": 7458.76, "taker_buy_quote": 23285.46973 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.144, "high": 3.165, "low": 3.136, "close": 3.143, "volume": 12706.73, "close_time": 1771203599999, "quote_volume": 40026.58909, "trades": 581, "taker_buy_base": 4147.0, "taker_buy_quote": 13074.48037 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 3.143, "high": 3.15, "low": 3.109, "close": 3.12, "volume": 9491.47, "close_time": 1771207199999, "quote_volume": 29666.90642, "trades": 636, "taker_buy_base": 3937.95, "taker_buy_quote": 12309.14761 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 3.12, "high": 3.127, "low": 3.11, "close": 3.114, "volume": 15051.29, "close_time": 1771210799999, "quote_volume": 46903.4282, "trades": 721, "taker_buy_base": 7880.82, "taker_buy_quote": 24546.28661 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 3.114, "high": 3.129, "low": 3.114, "close": 3.129, "volume": 4721.63, "close_time": 1771214399999, "quote_volume": 14742.92756, "trades": 371, "taker_buy_base": 2471.85, "taker_buy_quote": 7722.41772 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.128, "high": 3.146, "low": 3.125, "close": 3.146, "volume": 11311.61, "close_time": 1771217999999, "quote_volume": 35421.42442, "trades": 449, "taker_buy_base": 3235.79, "taker_buy_quote": 10146.39157 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 3.147, "high": 3.157, "low": 3.11, "close": 3.124, "volume": 18535.2, "close_time": 1771221599999, "quote_volume": 57967.61169, "trades": 633, "taker_buy_base": 11797.06, "taker_buy_quote": 36863.67737 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 3.124, "high": 3.152, "low": 3.124, "close": 3.147, "volume": 12711.2, "close_time": 1771225199999, "quote_volume": 39941.46857, "trades": 487, "taker_buy_base": 8645.59, "taker_buy_quote": 27165.87688 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 3.145, "high": 3.154, "low": 3.126, "close": 3.13, "volume": 18669.14, "close_time": 1771228799999, "quote_volume": 58566.1037, "trades": 717, "taker_buy_base": 11150.98, "taker_buy_quote": 34967.83688 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.129, "high": 3.157, "low": 3.127, "close": 3.152, "volume": 12468.66, "close_time": 1771232399999, "quote_volume": 39253.51074, "trades": 656, "taker_buy_base": 5436.87, "taker_buy_quote": 17116.15937 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 3.152, "high": 3.177, "low": 3.15, "close": 3.175, "volume": 14277.64, "close_time": 1771235999999, "quote_volume": 45188.12312, "trades": 659, "taker_buy_base": 6820.92, "taker_buy_quote": 21604.23027 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 3.175, "high": 3.177, "low": 3.154, "close": 3.157, "volume": 7530.4, "close_time": 1771239599999, "quote_volume": 23849.24458, "trades": 463, "taker_buy_base": 2615.79, "taker_buy_quote": 8289.33467 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 3.156, "high": 3.159, "low": 3.11, "close": 3.142, "volume": 17306.44, "close_time": 1771243199999, "quote_volume": 54224.59, "trades": 1070, "taker_buy_base": 7212.03, "taker_buy_quote": 22610.81937 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.142, "high": 3.207, "low": 3.138, "close": 3.207, "volume": 45283.93, "close_time": 1771246799999, "quote_volume": 143893.31943, "trades": 1597, "taker_buy_base": 28787.98, "taker_buy_quote": 91426.90247 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 3.208, "high": 3.227, "low": 3.133, "close": 3.147, "volume": 50922.22, "close_time": 1771250399999, "quote_volume": 161798.92829, "trades": 2544, "taker_buy_base": 23279.21, "taker_buy_quote": 74060.01322 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 3.146, "high": 3.182, "low": 3.128, "close": 3.162, "volume": 39037.86, "close_time": 1771253999999, "quote_volume": 123063.8695, "trades": 1566, "taker_buy_base": 17024.79, "taker_buy_quote": 53706.89676 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 3.163, "high": 3.176, "low": 3.093, "close": 3.107, "volume": 52266.52, "close_time": 1771257599999, "quote_volume": 163017.04704, "trades": 1758, "taker_buy_base": 21504.14, "taker_buy_quote": 67082.45274 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.105, "high": 3.137, "low": 3.097, "close": 3.126, "volume": 30867.76, "close_time": 1771261199999, "quote_volume": 96269.32777, "trades": 1033, "taker_buy_base": 17013.13, "taker_buy_quote": 53091.45457 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 3.122, "high": 3.137, "low": 3.108, "close": 3.123, "volume": 15835.69, "close_time": 1771264799999, "quote_volume": 49479.25494, "trades": 638, "taker_buy_base": 7215.25, "taker_buy_quote": 22546.88305 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 3.124, "high": 3.144, "low": 3.106, "close": 3.111, "volume": 50464.42, "close_time": 1771268399999, "quote_volume": 157675.0257, "trades": 1195, "taker_buy_base": 25320.99, "taker_buy_quote": 79065.46829 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 3.112, "high": 3.139, "low": 3.108, "close": 3.127, "volume": 11812.0, "close_time": 1771271999999, "quote_volume": 36940.2726, "trades": 452, "taker_buy_base": 7628.19, "taker_buy_quote": 23865.89474 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.127, "high": 3.159, "low": 3.115, "close": 3.151, "volume": 18222.62, "close_time": 1771275599999, "quote_volume": 57205.92098, "trades": 721, "taker_buy_base": 14482.45, "taker_buy_quote": 45490.71041 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 3.152, "high": 3.182, "low": 3.144, "close": 3.179, "volume": 19273.44, "close_time": 1771279199999, "quote_volume": 60859.95307, "trades": 618, "taker_buy_base": 12555.84, "taker_buy_quote": 39664.8574 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 3.178, "high": 3.201, "low": 3.163, "close": 3.173, "volume": 55089.09, "close_time": 1771282799999, "quote_volume": 175297.02794, "trades": 1176, "taker_buy_base": 34825.9, "taker_buy_quote": 110826.72775 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 3.171, "high": 3.175, "low": 3.155, "close": 3.167, "volume": 15669.85, "close_time": 1771286399999, "quote_volume": 49561.41005, "trades": 544, "taker_buy_base": 5742.83, "taker_buy_quote": 18169.14395 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.167, "high": 3.17, "low": 3.149, "close": 3.149, "volume": 10209.02, "close_time": 1771289999999, "quote_volume": 32253.74795, "trades": 410, "taker_buy_base": 4116.3, "taker_buy_quote": 13015.83709 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 3.152, "high": 3.16, "low": 3.134, "close": 3.137, "volume": 10269.68, "close_time": 1771293599999, "quote_volume": 32328.60218, "trades": 383, "taker_buy_base": 4042.38, "taker_buy_quote": 12727.4898 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 3.136, "high": 3.16, "low": 3.113, "close": 3.147, "volume": 17667.96, "close_time": 1771297199999, "quote_volume": 55446.30957, "trades": 597, "taker_buy_base": 5472.7, "taker_buy_quote": 17219.90448 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 3.146, "high": 3.148, "low": 3.134, "close": 3.136, "volume": 8214.86, "close_time": 1771300799999, "quote_volume": 25806.53446, "trades": 366, "taker_buy_base": 4961.97, "taker_buy_quote": 15589.18807 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.135, "high": 3.16, "low": 3.131, "close": 3.144, "volume": 35951.94, "close_time": 1771304399999, "quote_volume": 113219.86751, "trades": 946, "taker_buy_base": 22584.18, "taker_buy_quote": 71110.5388 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 3.144, "high": 3.145, "low": 3.108, "close": 3.129, "volume": 16677.04, "close_time": 1771307999999, "quote_volume": 52118.74314, "trades": 712, "taker_buy_base": 7610.0, "taker_buy_quote": 23796.78897 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 3.129, "high": 3.147, "low": 3.129, "close": 3.142, "volume": 7682.71, "close_time": 1771311599999, "quote_volume": 24129.06903, "trades": 357, "taker_buy_base": 5662.03, "taker_buy_quote": 17785.04471 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 3.14, "high": 3.141, "low": 3.126, "close": 3.132, "volume": 7479.37, "close_time": 1771315199999, "quote_volume": 23453.97016, "trades": 254, "taker_buy_base": 6765.19, "taker_buy_quote": 21215.62871 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.13, "high": 3.141, "low": 3.109, "close": 3.113, "volume": 22375.99, "close_time": 1771318799999, "quote_volume": 69832.44233, "trades": 803, "taker_buy_base": 9300.99, "taker_buy_quote": 29057.16025 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 3.112, "high": 3.115, "low": 3.096, "close": 3.112, "volume": 11855.53, "close_time": 1771322399999, "quote_volume": 36786.32041, "trades": 433, "taker_buy_base": 5981.31, "taker_buy_quote": 18567.22121 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 3.11, "high": 3.114, "low": 3.086, "close": 3.095, "volume": 24973.29, "close_time": 1771325999999, "quote_volume": 77269.98184, "trades": 725, "taker_buy_base": 13697.38, "taker_buy_quote": 42394.82595 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 3.099, "high": 3.117, "low": 3.092, "close": 3.113, "volume": 14400.79, "close_time": 1771329599999, "quote_volume": 44759.8937, "trades": 504, "taker_buy_base": 10029.37, "taker_buy_quote": 31177.90053 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.113, "high": 3.135, "low": 3.11, "close": 3.113, "volume": 18422.03, "close_time": 1771333199999, "quote_volume": 57529.75815, "trades": 528, "taker_buy_base": 8006.82, "taker_buy_quote": 25010.82984 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 3.114, "high": 3.152, "low": 3.112, "close": 3.138, "volume": 31689.2, "close_time": 1771336799999, "quote_volume": 99264.4489, "trades": 866, "taker_buy_base": 17585.93, "taker_buy_quote": 55117.79765 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 3.137, "high": 3.153, "low": 3.07, "close": 3.087, "volume": 75279.99, "close_time": 1771340399999, "quote_volume": 233609.71977, "trades": 2023, "taker_buy_base": 28602.05, "taker_buy_quote": 88991.4444 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 3.087, "high": 3.123, "low": 3.074, "close": 3.121, "volume": 33695.59, "close_time": 1771343999999, "quote_volume": 104471.65649, "trades": 1420, "taker_buy_base": 18738.08, "taker_buy_quote": 58143.11493 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.121, "high": 3.17, "low": 3.116, "close": 3.131, "volume": 39276.41, "close_time": 1771347599999, "quote_volume": 123487.43101, "trades": 1334, "taker_buy_base": 23540.5, "taker_buy_quote": 74002.53694 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 3.132, "high": 3.135, "low": 3.08, "close": 3.106, "volume": 29437.54, "close_time": 1771351199999, "quote_volume": 91410.38086, "trades": 1102, "taker_buy_base": 11341.49, "taker_buy_quote": 35205.54635 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 3.106, "high": 3.172, "low": 3.1, "close": 3.153, "volume": 28220.62, "close_time": 1771354799999, "quote_volume": 88832.48101, "trades": 982, "taker_buy_base": 21839.13, "taker_buy_quote": 68751.8039 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 3.153, "high": 3.155, "low": 3.12, "close": 3.125, "volume": 8687.88, "close_time": 1771358399999, "quote_volume": 27244.72627, "trades": 447, "taker_buy_base": 3357.34, "taker_buy_quote": 10542.01972 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.125, "high": 3.133, "low": 3.099, "close": 3.108, "volume": 29551.36, "close_time": 1771361999999, "quote_volume": 91941.81409, "trades": 936, "taker_buy_base": 8636.39, "taker_buy_quote": 26903.40261 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 3.108, "high": 3.124, "low": 3.104, "close": 3.118, "volume": 9846.84, "close_time": 1771365599999, "quote_volume": 30631.77805, "trades": 498, "taker_buy_base": 4183.69, "taker_buy_quote": 13019.62187 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 3.118, "high": 3.118, "low": 3.096, "close": 3.098, "volume": 9222.13, "close_time": 1771369199999, "quote_volume": 28635.12204, "trades": 323, "taker_buy_base": 2942.16, "taker_buy_quote": 9133.08565 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 3.098, "high": 3.109, "low": 3.092, "close": 3.101, "volume": 35194.54, "close_time": 1771372799999, "quote_volume": 109238.66584, "trades": 670, "taker_buy_base": 25630.78, "taker_buy_quote": 79573.82401 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.102, "high": 3.108, "low": 3.09, "close": 3.092, "volume": 12272.61, "close_time": 1771376399999, "quote_volume": 38052.52892, "trades": 628, "taker_buy_base": 4301.72, "taker_buy_quote": 13341.87453 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 3.091, "high": 3.096, "low": 3.079, "close": 3.081, "volume": 9748.4, "close_time": 1771379999999, "quote_volume": 30078.73761, "trades": 407, "taker_buy_base": 5136.63, "taker_buy_quote": 15851.47936 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 3.082, "high": 3.111, "low": 3.082, "close": 3.105, "volume": 12187.84, "close_time": 1771383599999, "quote_volume": 37795.87466, "trades": 431, "taker_buy_base": 6546.36, "taker_buy_quote": 20291.17126 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 3.104, "high": 3.119, "low": 3.102, "close": 3.112, "volume": 5604.61, "close_time": 1771387199999, "quote_volume": 17449.45522, "trades": 274, "taker_buy_base": 4026.95, "taker_buy_quote": 12542.19906 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.112, "high": 3.116, "low": 3.104, "close": 3.106, "volume": 5771.61, "close_time": 1771390799999, "quote_volume": 17951.16941, "trades": 323, "taker_buy_base": 3138.05, "taker_buy_quote": 9763.86562 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 3.105, "high": 3.116, "low": 3.1, "close": 3.109, "volume": 18284.46, "close_time": 1771394399999, "quote_volume": 56795.76679, "trades": 774, "taker_buy_base": 8547.37, "taker_buy_quote": 26554.51012 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 3.11, "high": 3.126, "low": 3.108, "close": 3.11, "volume": 21116.25, "close_time": 1771397999999, "quote_volume": 65893.55347, "trades": 749, "taker_buy_base": 12838.32, "taker_buy_quote": 40068.18675 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 3.111, "high": 3.14, "low": 3.109, "close": 3.13, "volume": 13286.89, "close_time": 1771401599999, "quote_volume": 41553.82253, "trades": 436, "taker_buy_base": 8255.87, "taker_buy_quote": 25835.07748 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.129, "high": 3.147, "low": 3.124, "close": 3.126, "volume": 18148.2, "close_time": 1771405199999, "quote_volume": 56874.95294, "trades": 385, "taker_buy_base": 10274.4, "taker_buy_quote": 32222.79592 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 3.126, "high": 3.129, "low": 3.117, "close": 3.117, "volume": 14481.59, "close_time": 1771408799999, "quote_volume": 45238.13289, "trades": 449, "taker_buy_base": 6025.26, "taker_buy_quote": 18820.31428 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 3.12, "high": 3.131, "low": 3.102, "close": 3.106, "volume": 9313.03, "close_time": 1771412399999, "quote_volume": 29015.91443, "trades": 397, "taker_buy_base": 2818.82, "taker_buy_quote": 8772.62117 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 3.107, "high": 3.111, "low": 3.079, "close": 3.1, "volume": 29206.11, "close_time": 1771415999999, "quote_volume": 90501.71363, "trades": 587, "taker_buy_base": 16862.87, "taker_buy_quote": 52282.60772 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.1, "high": 3.106, "low": 3.088, "close": 3.097, "volume": 12139.88, "close_time": 1771419599999, "quote_volume": 37595.71262, "trades": 449, "taker_buy_base": 5473.29, "taker_buy_quote": 16953.8511 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 3.097, "high": 3.102, "low": 3.065, "close": 3.072, "volume": 20086.41, "close_time": 1771423199999, "quote_volume": 61810.58705, "trades": 571, "taker_buy_base": 9172.48, "taker_buy_quote": 28235.24746 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 3.073, "high": 3.086, "low": 3.038, "close": 3.078, "volume": 46467.06, "close_time": 1771426799999, "quote_volume": 142370.67626, "trades": 1468, "taker_buy_base": 22925.72, "taker_buy_quote": 70312.00553 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 3.079, "high": 3.136, "low": 3.078, "close": 3.102, "volume": 33679.44, "close_time": 1771430399999, "quote_volume": 104698.08092, "trades": 1012, "taker_buy_base": 19356.95, "taker_buy_quote": 60161.59921 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.103, "high": 3.103, "low": 3.062, "close": 3.065, "volume": 16136.8, "close_time": 1771433999999, "quote_volume": 49689.18289, "trades": 560, "taker_buy_base": 7147.15, "taker_buy_quote": 22006.09594 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 3.066, "high": 3.096, "low": 3.049, "close": 3.051, "volume": 16120.61, "close_time": 1771437599999, "quote_volume": 49471.99377, "trades": 670, "taker_buy_base": 7676.84, "taker_buy_quote": 23595.55368 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 3.053, "high": 3.056, "low": 2.998, "close": 3.007, "volume": 68452.19, "close_time": 1771441199999, "quote_volume": 206766.32967, "trades": 1516, "taker_buy_base": 28160.43, "taker_buy_quote": 85110.82746 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 3.005, "high": 3.024, "low": 2.973, "close": 2.988, "volume": 41726.95, "close_time": 1771444799999, "quote_volume": 124951.17705, "trades": 1208, "taker_buy_base": 17350.09, "taker_buy_quote": 51989.10395 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.988, "high": 3.003, "low": 2.98, "close": 2.984, "volume": 29887.22, "close_time": 1771448399999, "quote_volume": 89397.5688, "trades": 773, "taker_buy_base": 17618.94, "taker_buy_quote": 52711.79415 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 2.986, "high": 2.989, "low": 2.974, "close": 2.981, "volume": 17425.8, "close_time": 1771451999999, "quote_volume": 51940.8326, "trades": 631, "taker_buy_base": 7879.85, "taker_buy_quote": 23488.50733 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 2.982, "high": 2.987, "low": 2.957, "close": 2.977, "volume": 22908.95, "close_time": 1771455599999, "quote_volume": 68006.61838, "trades": 661, "taker_buy_base": 11224.36, "taker_buy_quote": 33347.99088 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 2.975, "high": 2.987, "low": 2.967, "close": 2.984, "volume": 7505.57, "close_time": 1771459199999, "quote_volume": 22341.67751, "trades": 480, "taker_buy_base": 5403.24, "taker_buy_quote": 16091.14154 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.985, "high": 2.988, "low": 2.97, "close": 2.975, "volume": 8500.17, "close_time": 1771462799999, "quote_volume": 25336.20557, "trades": 585, "taker_buy_base": 5541.22, "taker_buy_quote": 16515.67215 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 2.975, "high": 3.942, "low": 2.975, "close": 3.583, "volume": 1597267.89, "close_time": 1771466399999, "quote_volume": 5359568.05794, "trades": 69674, "taker_buy_base": 881773.84, "taker_buy_quote": 2940601.18602 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 3.582, "high": 3.588, "low": 3.2, "close": 3.309, "volume": 1313455.78, "close_time": 1771469999999, "quote_volume": 4382295.54671, "trades": 49953, "taker_buy_base": 712200.26, "taker_buy_quote": 2375076.85509 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 3.309, "high": 3.438, "low": 3.294, "close": 3.415, "volume": 526098.31, "close_time": 1771473599999, "quote_volume": 1767808.52291, "trades": 21330, "taker_buy_base": 277323.82, "taker_buy_quote": 932392.35805 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.412, "high": 3.484, "low": 3.359, "close": 3.44, "volume": 375534.68, "close_time": 1771477199999, "quote_volume": 1286072.1489, "trades": 18178, "taker_buy_base": 188101.55, "taker_buy_quote": 643824.60042 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 3.44, "high": 3.456, "low": 3.31, "close": 3.351, "volume": 284713.55, "close_time": 1771480799999, "quote_volume": 960622.65227, "trades": 13994, "taker_buy_base": 156714.53, "taker_buy_quote": 529258.30814 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 3.353, "high": 3.374, "low": 3.301, "close": 3.34, "volume": 140764.35, "close_time": 1771484399999, "quote_volume": 469433.21459, "trades": 7327, "taker_buy_base": 68567.86, "taker_buy_quote": 228663.08047 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 3.34, "high": 3.395, "low": 3.291, "close": 3.312, "volume": 577822.63, "close_time": 1771487999999, "quote_volume": 1936914.75596, "trades": 23776, "taker_buy_base": 270473.68, "taker_buy_quote": 906529.5965 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.31, "high": 3.31, "low": 3.17, "close": 3.279, "volume": 785565.15, "close_time": 1771491599999, "quote_volume": 2547126.55642, "trades": 29256, "taker_buy_base": 376009.9, "taker_buy_quote": 1218568.77898 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 3.279, "high": 3.313, "low": 3.198, "close": 3.216, "volume": 165054.8, "close_time": 1771495199999, "quote_volume": 538266.36895, "trades": 5851, "taker_buy_base": 71698.58, "taker_buy_quote": 233643.80219 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 3.214, "high": 3.233, "low": 3.183, "close": 3.223, "volume": 150287.84, "close_time": 1771498799999, "quote_volume": 481811.14705, "trades": 5423, "taker_buy_base": 74917.54, "taker_buy_quote": 240248.97589 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 3.224, "high": 3.245, "low": 3.177, "close": 3.196, "volume": 164917.65, "close_time": 1771502399999, "quote_volume": 529298.36983, "trades": 5427, "taker_buy_base": 92730.4, "taker_buy_quote": 297739.91422 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.195, "high": 3.293, "low": 3.192, "close": 3.273, "volume": 307408.14, "close_time": 1771505999999, "quote_volume": 995027.27393, "trades": 9199, "taker_buy_base": 167065.94, "taker_buy_quote": 541094.31164 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 3.273, "high": 3.33, "low": 3.172, "close": 3.197, "volume": 286490.88, "close_time": 1771509599999, "quote_volume": 930674.21565, "trades": 11536, "taker_buy_base": 130799.92, "taker_buy_quote": 425639.17288 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 3.198, "high": 3.264, "low": 3.194, "close": 3.255, "volume": 90737.4, "close_time": 1771513199999, "quote_volume": 292454.20993, "trades": 5008, "taker_buy_base": 37866.55, "taker_buy_quote": 122104.82251 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 3.255, "high": 3.289, "low": 3.193, "close": 3.208, "volume": 138751.29, "close_time": 1771516799999, "quote_volume": 449336.83274, "trades": 4514, "taker_buy_base": 65023.28, "taker_buy_quote": 210509.70316 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.209, "high": 3.281, "low": 3.087, "close": 3.253, "volume": 387432.0, "close_time": 1771520399999, "quote_volume": 1227176.5155, "trades": 10533, "taker_buy_base": 187344.39, "taker_buy_quote": 594474.53961 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 3.255, "high": 3.321, "low": 3.235, "close": 3.286, "volume": 140498.62, "close_time": 1771523999999, "quote_volume": 460644.26674, "trades": 5445, "taker_buy_base": 68382.62, "taker_buy_quote": 224158.19262 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 3.285, "high": 3.595, "low": 3.272, "close": 3.346, "volume": 713685.33, "close_time": 1771527599999, "quote_volume": 2467822.96249, "trades": 18957, "taker_buy_base": 361118.55, "taker_buy_quote": 1247489.44324 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 3.345, "high": 3.418, "low": 3.282, "close": 3.31, "volume": 138615.59, "close_time": 1771531199999, "quote_volume": 464715.87063, "trades": 6784, "taker_buy_base": 55552.54, "taker_buy_quote": 186283.42366 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.309, "high": 3.319, "low": 3.232, "close": 3.298, "volume": 121671.68, "close_time": 1771534799999, "quote_volume": 399183.36453, "trades": 5057, "taker_buy_base": 55168.83, "taker_buy_quote": 180742.50005 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 3.298, "high": 3.342, "low": 3.262, "close": 3.318, "volume": 53454.58, "close_time": 1771538399999, "quote_volume": 176757.6111, "trades": 3052, "taker_buy_base": 29165.32, "taker_buy_quote": 96517.0216 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 3.319, "high": 3.331, "low": 3.267, "close": 3.313, "volume": 67987.31, "close_time": 1771541999999, "quote_volume": 223934.70085, "trades": 2661, "taker_buy_base": 36285.1, "taker_buy_quote": 119590.35644 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 3.312, "high": 3.332, "low": 3.267, "close": 3.285, "volume": 76016.23, "close_time": 1771545599999, "quote_volume": 250824.17086, "trades": 3094, "taker_buy_base": 32728.04, "taker_buy_quote": 108031.07812 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.286, "high": 3.298, "low": 3.156, "close": 3.239, "volume": 190312.47, "close_time": 1771549199999, "quote_volume": 613787.31124, "trades": 7316, "taker_buy_base": 91064.78, "taker_buy_quote": 293682.69903 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 3.24, "high": 3.252, "low": 3.195, "close": 3.235, "volume": 90172.14, "close_time": 1771552799999, "quote_volume": 290489.16473, "trades": 2401, "taker_buy_base": 44778.04, "taker_buy_quote": 144388.01706 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 3.235, "high": 3.282, "low": 3.215, "close": 3.224, "volume": 98311.4, "close_time": 1771556399999, "quote_volume": 319670.13573, "trades": 3275, "taker_buy_base": 51362.64, "taker_buy_quote": 167104.4068 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 3.226, "high": 3.234, "low": 3.192, "close": 3.212, "volume": 43783.58, "close_time": 1771559999999, "quote_volume": 140804.03875, "trades": 1645, "taker_buy_base": 20649.98, "taker_buy_quote": 66424.93142 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.213, "high": 3.224, "low": 3.164, "close": 3.19, "volume": 84328.4, "close_time": 1771563599999, "quote_volume": 268906.46557, "trades": 2120, "taker_buy_base": 55024.72, "taker_buy_quote": 175379.46951 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 3.19, "high": 3.285, "low": 3.181, "close": 3.282, "volume": 35956.77, "close_time": 1771567199999, "quote_volume": 116279.90238, "trades": 1611, "taker_buy_base": 18635.37, "taker_buy_quote": 60238.9077 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 3.282, "high": 3.295, "low": 3.244, "close": 3.288, "volume": 47536.84, "close_time": 1771570799999, "quote_volume": 155390.70762, "trades": 2258, "taker_buy_base": 20808.91, "taker_buy_quote": 67981.30964 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 3.287, "high": 3.291, "low": 3.234, "close": 3.252, "volume": 111111.26, "close_time": 1771574399999, "quote_volume": 362031.91358, "trades": 3099, "taker_buy_base": 59793.59, "taker_buy_quote": 194669.65764 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.25, "high": 3.282, "low": 3.223, "close": 3.242, "volume": 73230.79, "close_time": 1771577999999, "quote_volume": 238394.2583, "trades": 2455, "taker_buy_base": 33286.88, "taker_buy_quote": 108399.72488 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 3.244, "high": 3.289, "low": 3.238, "close": 3.257, "volume": 67732.74, "close_time": 1771581599999, "quote_volume": 221139.16293, "trades": 2145, "taker_buy_base": 33294.32, "taker_buy_quote": 108778.19253 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 3.256, "high": 3.299, "low": 3.246, "close": 3.282, "volume": 74112.6, "close_time": 1771585199999, "quote_volume": 242728.04946, "trades": 2030, "taker_buy_base": 30137.23, "taker_buy_quote": 98747.30052 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 3.281, "high": 3.355, "low": 3.262, "close": 3.335, "volume": 207165.39, "close_time": 1771588799999, "quote_volume": 688187.31277, "trades": 5101, "taker_buy_base": 89407.68, "taker_buy_quote": 296750.28146 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.335, "high": 3.342, "low": 3.275, "close": 3.302, "volume": 77255.11, "close_time": 1771592399999, "quote_volume": 255948.34651, "trades": 2553, "taker_buy_base": 36835.05, "taker_buy_quote": 122061.14198 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 3.302, "high": 3.315, "low": 3.246, "close": 3.297, "volume": 114711.0, "close_time": 1771595999999, "quote_volume": 375626.45684, "trades": 3310, "taker_buy_base": 42345.31, "taker_buy_quote": 138720.98628 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 3.295, "high": 3.34, "low": 3.251, "close": 3.3, "volume": 110788.75, "close_time": 1771599599999, "quote_volume": 366061.41464, "trades": 2855, "taker_buy_base": 41064.96, "taker_buy_quote": 136140.3669 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 3.303, "high": 3.467, "low": 3.296, "close": 3.446, "volume": 177891.74, "close_time": 1771603199999, "quote_volume": 601193.80334, "trades": 5744, "taker_buy_base": 81393.41, "taker_buy_quote": 275212.73587 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.446, "high": 3.456, "low": 3.386, "close": 3.422, "volume": 141763.16, "close_time": 1771606799999, "quote_volume": 484455.30606, "trades": 3335, "taker_buy_base": 59688.3, "taker_buy_quote": 203985.52572 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 3.422, "high": 3.432, "low": 3.352, "close": 3.398, "volume": 64556.64, "close_time": 1771610399999, "quote_volume": 218163.77016, "trades": 2030, "taker_buy_base": 34523.32, "taker_buy_quote": 116678.67262 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 3.399, "high": 3.421, "low": 3.376, "close": 3.396, "volume": 39750.58, "close_time": 1771613999999, "quote_volume": 135222.45839, "trades": 1356, "taker_buy_base": 25431.82, "taker_buy_quote": 86505.01182 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 3.397, "high": 3.409, "low": 3.369, "close": 3.385, "volume": 17997.73, "close_time": 1771617599999, "quote_volume": 60943.35317, "trades": 583, "taker_buy_base": 11018.36, "taker_buy_quote": 37313.11337 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.382, "high": 3.399, "low": 3.369, "close": 3.385, "volume": 28966.55, "close_time": 1771621199999, "quote_volume": 98080.34477, "trades": 792, "taker_buy_base": 14417.79, "taker_buy_quote": 48829.28859 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 3.385, "high": 3.435, "low": 3.378, "close": 3.423, "volume": 48865.23, "close_time": 1771624799999, "quote_volume": 166813.09018, "trades": 1214, "taker_buy_base": 33898.5, "taker_buy_quote": 115718.74899 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 3.422, "high": 3.431, "low": 3.368, "close": 3.431, "volume": 29392.06, "close_time": 1771628399999, "quote_volume": 99899.68024, "trades": 957, "taker_buy_base": 15818.27, "taker_buy_quote": 53881.87906 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 3.431, "high": 3.459, "low": 3.411, "close": 3.447, "volume": 73358.96, "close_time": 1771631999999, "quote_volume": 252219.9317, "trades": 1082, "taker_buy_base": 57528.21, "taker_buy_quote": 197863.27275 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.445, "high": 3.486, "low": 3.409, "close": 3.453, "volume": 90934.78, "close_time": 1771635599999, "quote_volume": 313565.15221, "trades": 2645, "taker_buy_base": 43238.27, "taker_buy_quote": 149021.7341 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 3.455, "high": 3.495, "low": 3.416, "close": 3.437, "volume": 66198.01, "close_time": 1771639199999, "quote_volume": 228985.11635, "trades": 2827, "taker_buy_base": 35272.25, "taker_buy_quote": 121993.81347 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 3.435, "high": 3.499, "low": 3.417, "close": 3.478, "volume": 37962.81, "close_time": 1771642799999, "quote_volume": 131539.38408, "trades": 1245, "taker_buy_base": 22666.65, "taker_buy_quote": 78516.17628 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 3.477, "high": 3.522, "low": 3.43, "close": 3.462, "volume": 169087.86, "close_time": 1771646399999, "quote_volume": 586499.10325, "trades": 6178, "taker_buy_base": 69859.45, "taker_buy_quote": 242318.28452 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.46, "high": 3.514, "low": 3.455, "close": 3.487, "volume": 79573.8, "close_time": 1771649999999, "quote_volume": 277295.72266, "trades": 2169, "taker_buy_base": 42484.78, "taker_buy_quote": 147984.44667 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 3.487, "high": 3.552, "low": 3.485, "close": 3.499, "volume": 104056.17, "close_time": 1771653599999, "quote_volume": 366597.96879, "trades": 2976, "taker_buy_base": 53123.42, "taker_buy_quote": 187075.43041 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 3.5, "high": 3.511, "low": 3.393, "close": 3.422, "volume": 98980.63, "close_time": 1771657199999, "quote_volume": 341737.14115, "trades": 2118, "taker_buy_base": 46930.04, "taker_buy_quote": 161801.90427 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 3.421, "high": 3.547, "low": 3.41, "close": 3.495, "volume": 279630.08, "close_time": 1771660799999, "quote_volume": 971469.32125, "trades": 4470, "taker_buy_base": 149433.66, "taker_buy_quote": 518577.17532 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.494, "high": 3.524, "low": 3.465, "close": 3.512, "volume": 77350.28, "close_time": 1771664399999, "quote_volume": 269869.73064, "trades": 2805, "taker_buy_base": 44819.87, "taker_buy_quote": 156448.15728 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 3.511, "high": 3.778, "low": 3.509, "close": 3.689, "volume": 397164.95, "close_time": 1771667999999, "quote_volume": 1451526.87505, "trades": 11440, "taker_buy_base": 208193.26, "taker_buy_quote": 760293.91148 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 3.689, "high": 3.921, "low": 3.689, "close": 3.805, "volume": 393788.68, "close_time": 1771671599999, "quote_volume": 1510111.43166, "trades": 16683, "taker_buy_base": 195055.27, "taker_buy_quote": 747897.84462 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 3.807, "high": 3.894, "low": 3.785, "close": 3.856, "volume": 202342.99, "close_time": 1771675199999, "quote_volume": 776859.49995, "trades": 9199, "taker_buy_base": 93299.55, "taker_buy_quote": 358404.38753 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.857, "high": 3.99, "low": 3.826, "close": 3.871, "volume": 289534.09, "close_time": 1771678799999, "quote_volume": 1129113.26021, "trades": 13609, "taker_buy_base": 142300.13, "taker_buy_quote": 555114.52612 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 3.872, "high": 4.027, "low": 3.797, "close": 4.002, "volume": 272387.09, "close_time": 1771682399999, "quote_volume": 1066544.78989, "trades": 11163, "taker_buy_base": 139988.67, "taker_buy_quote": 549823.08205 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 4.002, "high": 4.015, "low": 3.813, "close": 3.828, "volume": 138351.59, "close_time": 1771685999999, "quote_volume": 539152.68683, "trades": 7983, "taker_buy_base": 57469.86, "taker_buy_quote": 224260.44348 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 3.828, "high": 3.891, "low": 3.822, "close": 3.828, "volume": 87244.91, "close_time": 1771689599999, "quote_volume": 336060.15267, "trades": 4545, "taker_buy_base": 44711.91, "taker_buy_quote": 172460.59602 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.826, "high": 3.911, "low": 3.76, "close": 3.844, "volume": 132454.7, "close_time": 1771693199999, "quote_volume": 509138.39224, "trades": 6998, "taker_buy_base": 69173.42, "taker_buy_quote": 266261.60321 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 3.844, "high": 3.845, "low": 3.731, "close": 3.739, "volume": 65871.49, "close_time": 1771696799999, "quote_volume": 248987.03402, "trades": 3594, "taker_buy_base": 23239.4, "taker_buy_quote": 87869.17746 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 3.739, "high": 3.771, "low": 3.719, "close": 3.756, "volume": 49382.18, "close_time": 1771700399999, "quote_volume": 184859.81879, "trades": 2309, "taker_buy_base": 28188.45, "taker_buy_quote": 105535.94627 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 3.756, "high": 3.796, "low": 3.749, "close": 3.769, "volume": 60707.88, "close_time": 1771703999999, "quote_volume": 229077.29764, "trades": 2831, "taker_buy_base": 35412.58, "taker_buy_quote": 133598.91429 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.77, "high": 3.812, "low": 3.733, "close": 3.736, "volume": 61488.49, "close_time": 1771707599999, "quote_volume": 231147.02936, "trades": 3023, "taker_buy_base": 32735.48, "taker_buy_quote": 123155.22899 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 3.735, "high": 3.915, "low": 3.734, "close": 3.865, "volume": 109374.97, "close_time": 1771711199999, "quote_volume": 419298.48589, "trades": 4854, "taker_buy_base": 64517.06, "taker_buy_quote": 247317.70081 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 3.865, "high": 3.88, "low": 3.781, "close": 3.785, "volume": 56698.2, "close_time": 1771714799999, "quote_volume": 216400.35068, "trades": 2804, "taker_buy_base": 25093.64, "taker_buy_quote": 95797.03353 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 3.784, "high": 3.819, "low": 3.762, "close": 3.779, "volume": 47780.92, "close_time": 1771718399999, "quote_volume": 181004.62847, "trades": 2667, "taker_buy_base": 21214.79, "taker_buy_quote": 80461.46293 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.777, "high": 3.779, "low": 3.674, "close": 3.733, "volume": 129252.11, "close_time": 1771721999999, "quote_volume": 482287.00047, "trades": 7998, "taker_buy_base": 61891.85, "taker_buy_quote": 230984.51629 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 3.732, "high": 3.762, "low": 3.696, "close": 3.714, "volume": 59727.96, "close_time": 1771725599999, "quote_volume": 222689.94129, "trades": 3296, "taker_buy_base": 29474.39, "taker_buy_quote": 109974.64686 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 3.714, "high": 3.752, "low": 3.664, "close": 3.7, "volume": 58064.69, "close_time": 1771729199999, "quote_volume": 214713.22078, "trades": 2730, "taker_buy_base": 25681.46, "taker_buy_quote": 95054.28451 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 3.7, "high": 3.701, "low": 3.642, "close": 3.647, "volume": 30592.91, "close_time": 1771732799999, "quote_volume": 111927.20287, "trades": 1595, "taker_buy_base": 11271.05, "taker_buy_quote": 41247.51219 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.646, "high": 3.68, "low": 3.637, "close": 3.663, "volume": 45045.2, "close_time": 1771736399999, "quote_volume": 164936.02958, "trades": 1557, "taker_buy_base": 19568.28, "taker_buy_quote": 71623.64222 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 3.664, "high": 3.667, "low": 3.614, "close": 3.634, "volume": 29602.98, "close_time": 1771739999999, "quote_volume": 107605.42399, "trades": 1540, "taker_buy_base": 13376.06, "taker_buy_quote": 48629.56777 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 3.632, "high": 3.647, "low": 3.599, "close": 3.617, "volume": 46799.46, "close_time": 1771743599999, "quote_volume": 169173.90326, "trades": 1872, "taker_buy_base": 14055.41, "taker_buy_quote": 50813.33504 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 3.616, "high": 3.692, "low": 3.611, "close": 3.651, "volume": 52106.34, "close_time": 1771747199999, "quote_volume": 190534.69288, "trades": 3025, "taker_buy_base": 26161.19, "taker_buy_quote": 95672.68353 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.65, "high": 3.651, "low": 3.604, "close": 3.606, "volume": 32934.16, "close_time": 1771750799999, "quote_volume": 119397.89522, "trades": 1938, "taker_buy_base": 14974.92, "taker_buy_quote": 54203.02397 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 3.603, "high": 3.64, "low": 3.6, "close": 3.634, "volume": 18492.49, "close_time": 1771754399999, "quote_volume": 66948.58732, "trades": 1200, "taker_buy_base": 11390.49, "taker_buy_quote": 41234.00642 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 3.632, "high": 3.641, "low": 3.576, "close": 3.581, "volume": 78817.35, "close_time": 1771757999999, "quote_volume": 284151.00174, "trades": 2564, "taker_buy_base": 47286.78, "taker_buy_quote": 170525.02929 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 3.582, "high": 3.605, "low": 3.568, "close": 3.572, "volume": 37758.4, "close_time": 1771761599999, "quote_volume": 135451.96934, "trades": 1939, "taker_buy_base": 19483.91, "taker_buy_quote": 69913.3442 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.571, "high": 3.585, "low": 3.543, "close": 3.566, "volume": 60618.87, "close_time": 1771765199999, "quote_volume": 216058.59209, "trades": 2665, "taker_buy_base": 30211.84, "taker_buy_quote": 107722.69772 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 3.565, "high": 3.575, "low": 3.539, "close": 3.558, "volume": 54040.88, "close_time": 1771768799999, "quote_volume": 192568.73089, "trades": 1581, "taker_buy_base": 33296.52, "taker_buy_quote": 118745.33312 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 3.559, "high": 3.594, "low": 3.551, "close": 3.56, "volume": 44495.13, "close_time": 1771772399999, "quote_volume": 158920.06206, "trades": 1452, "taker_buy_base": 23703.05, "taker_buy_quote": 84613.92746 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 3.559, "high": 3.584, "low": 3.537, "close": 3.574, "volume": 26039.79, "close_time": 1771775999999, "quote_volume": 92690.10119, "trades": 1174, "taker_buy_base": 13981.61, "taker_buy_quote": 49805.60121 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.572, "high": 3.573, "low": 3.519, "close": 3.534, "volume": 70669.06, "close_time": 1771779599999, "quote_volume": 249946.84246, "trades": 2934, "taker_buy_base": 30540.1, "taker_buy_quote": 108132.12584 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 3.536, "high": 3.56, "low": 3.529, "close": 3.555, "volume": 25200.43, "close_time": 1771783199999, "quote_volume": 89289.95054, "trades": 1564, "taker_buy_base": 12389.23, "taker_buy_quote": 43915.27387 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 3.557, "high": 3.57, "low": 3.545, "close": 3.551, "volume": 26260.79, "close_time": 1771786799999, "quote_volume": 93379.29445, "trades": 1430, "taker_buy_base": 17263.24, "taker_buy_quote": 61408.15779 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 3.551, "high": 3.599, "low": 3.551, "close": 3.591, "volume": 18743.93, "close_time": 1771790399999, "quote_volume": 67026.45004, "trades": 1126, "taker_buy_base": 11158.96, "taker_buy_quote": 39927.78266 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.59, "high": 3.591, "low": 3.536, "close": 3.539, "volume": 30999.91, "close_time": 1771793999999, "quote_volume": 110425.39532, "trades": 1208, "taker_buy_base": 9785.92, "taker_buy_quote": 34853.6092 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 3.539, "high": 3.559, "low": 3.521, "close": 3.536, "volume": 9289.06, "close_time": 1771797599999, "quote_volume": 32887.33839, "trades": 624, "taker_buy_base": 4652.39, "taker_buy_quote": 16487.06097 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 3.535, "high": 3.536, "low": 3.506, "close": 3.53, "volume": 39848.28, "close_time": 1771801199999, "quote_volume": 140260.579, "trades": 1288, "taker_buy_base": 21210.26, "taker_buy_quote": 74699.21552 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 3.529, "high": 3.544, "low": 3.499, "close": 3.511, "volume": 21899.33, "close_time": 1771804799999, "quote_volume": 77018.25977, "trades": 879, "taker_buy_base": 6561.76, "taker_buy_quote": 23114.14309 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.51, "high": 3.545, "low": 3.496, "close": 3.517, "volume": 47050.03, "close_time": 1771808399999, "quote_volume": 165670.86822, "trades": 1983, "taker_buy_base": 29614.84, "taker_buy_quote": 104206.3077 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 3.517, "high": 3.517, "low": 3.392, "close": 3.395, "volume": 130892.09, "close_time": 1771811999999, "quote_volume": 450888.03425, "trades": 6964, "taker_buy_base": 47413.54, "taker_buy_quote": 163496.53019 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 3.395, "high": 3.436, "low": 3.388, "close": 3.434, "volume": 44506.23, "close_time": 1771815599999, "quote_volume": 151810.53053, "trades": 1609, "taker_buy_base": 19392.45, "taker_buy_quote": 66160.49266 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 3.434, "high": 3.474, "low": 3.407, "close": 3.418, "volume": 40256.5, "close_time": 1771819199999, "quote_volume": 138219.53418, "trades": 2169, "taker_buy_base": 22081.25, "taker_buy_quote": 75861.07229 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.417, "high": 3.424, "low": 3.336, "close": 3.385, "volume": 206883.34, "close_time": 1771822799999, "quote_volume": 696195.41521, "trades": 5700, "taker_buy_base": 123995.55, "taker_buy_quote": 417191.96724 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 3.386, "high": 3.421, "low": 3.385, "close": 3.404, "volume": 40910.32, "close_time": 1771826399999, "quote_volume": 139472.64936, "trades": 1700, "taker_buy_base": 19261.74, "taker_buy_quote": 65651.26472 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 3.405, "high": 3.45, "low": 3.401, "close": 3.416, "volume": 21555.79, "close_time": 1771829999999, "quote_volume": 73649.15529, "trades": 1234, "taker_buy_base": 12403.22, "taker_buy_quote": 42364.2947 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 3.415, "high": 3.433, "low": 3.407, "close": 3.408, "volume": 28913.46, "close_time": 1771833599999, "quote_volume": 98953.52416, "trades": 1235, "taker_buy_base": 16132.64, "taker_buy_quote": 55222.41231 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.408, "high": 3.414, "low": 3.372, "close": 3.382, "volume": 32926.05, "close_time": 1771837199999, "quote_volume": 111588.42362, "trades": 1249, "taker_buy_base": 17520.55, "taker_buy_quote": 59363.30956 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 3.382, "high": 3.429, "low": 3.382, "close": 3.428, "volume": 19205.02, "close_time": 1771840799999, "quote_volume": 65449.41813, "trades": 1080, "taker_buy_base": 12125.15, "taker_buy_quote": 41365.14698 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 3.426, "high": 3.478, "low": 3.425, "close": 3.464, "volume": 41652.48, "close_time": 1771844399999, "quote_volume": 144074.37611, "trades": 1774, "taker_buy_base": 23278.75, "taker_buy_quote": 80499.50489 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 3.464, "high": 3.495, "low": 3.447, "close": 3.453, "volume": 34533.33, "close_time": 1771847999999, "quote_volume": 119798.16786, "trades": 1735, "taker_buy_base": 16102.17, "taker_buy_quote": 55888.41698 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.452, "high": 3.559, "low": 3.441, "close": 3.524, "volume": 62343.64, "close_time": 1771851599999, "quote_volume": 217995.11468, "trades": 3191, "taker_buy_base": 31791.49, "taker_buy_quote": 111242.17951 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 3.525, "high": 3.55, "low": 3.474, "close": 3.482, "volume": 51757.1, "close_time": 1771855199999, "quote_volume": 181632.55328, "trades": 2162, "taker_buy_base": 16752.73, "taker_buy_quote": 58842.76301 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 3.48, "high": 3.496, "low": 3.445, "close": 3.481, "volume": 59946.97, "close_time": 1771858799999, "quote_volume": 207920.30299, "trades": 2121, "taker_buy_base": 20699.7, "taker_buy_quote": 71813.14605 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 3.482, "high": 3.484, "low": 3.397, "close": 3.398, "volume": 21718.97, "close_time": 1771862399999, "quote_volume": 74480.94707, "trades": 1454, "taker_buy_base": 6817.25, "taker_buy_quote": 23392.55699 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.396, "high": 3.43, "low": 3.372, "close": 3.385, "volume": 41494.17, "close_time": 1771865999999, "quote_volume": 141051.03741, "trades": 2224, "taker_buy_base": 25711.66, "taker_buy_quote": 87439.85712 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 3.386, "high": 3.402, "low": 3.348, "close": 3.388, "volume": 83636.44, "close_time": 1771869599999, "quote_volume": 282131.90184, "trades": 2591, "taker_buy_base": 51205.64, "taker_buy_quote": 172787.99488 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 3.387, "high": 3.429, "low": 3.375, "close": 3.376, "volume": 28391.54, "close_time": 1771873199999, "quote_volume": 96589.13022, "trades": 1822, "taker_buy_base": 14152.02, "taker_buy_quote": 48143.84982 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 3.377, "high": 3.387, "low": 3.344, "close": 3.352, "volume": 42646.12, "close_time": 1771876799999, "quote_volume": 143630.18459, "trades": 1393, "taker_buy_base": 24232.25, "taker_buy_quote": 81650.96845 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.351, "high": 3.369, "low": 3.32, "close": 3.367, "volume": 67070.15, "close_time": 1771880399999, "quote_volume": 224254.22795, "trades": 2307, "taker_buy_base": 39100.34, "taker_buy_quote": 130713.43076 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 3.367, "high": 3.378, "low": 3.338, "close": 3.353, "volume": 35614.09, "close_time": 1771883999999, "quote_volume": 119467.16817, "trades": 1403, "taker_buy_base": 13245.31, "taker_buy_quote": 44541.55404 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 3.354, "high": 3.355, "low": 3.332, "close": 3.338, "volume": 32501.49, "close_time": 1771887599999, "quote_volume": 108651.729, "trades": 1064, "taker_buy_base": 18049.64, "taker_buy_quote": 60330.97904 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 3.34, "high": 3.358, "low": 3.314, "close": 3.321, "volume": 34914.09, "close_time": 1771891199999, "quote_volume": 116357.58425, "trades": 981, "taker_buy_base": 25187.65, "taker_buy_quote": 83987.48407 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.321, "high": 3.393, "low": 3.32, "close": 3.383, "volume": 50050.49, "close_time": 1771894799999, "quote_volume": 168288.53755, "trades": 1978, "taker_buy_base": 31857.37, "taker_buy_quote": 107068.43607 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 3.382, "high": 3.39, "low": 3.308, "close": 3.364, "volume": 43957.69, "close_time": 1771898399999, "quote_volume": 147846.76596, "trades": 2731, "taker_buy_base": 25682.25, "taker_buy_quote": 86480.03487 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 3.363, "high": 3.377, "low": 3.336, "close": 3.342, "volume": 31366.55, "close_time": 1771901999999, "quote_volume": 105365.36246, "trades": 1612, "taker_buy_base": 17440.37, "taker_buy_quote": 58563.95967 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 3.34, "high": 3.34, "low": 3.219, "close": 3.25, "volume": 332455.56, "close_time": 1771905599999, "quote_volume": 1085525.61126, "trades": 5161, "taker_buy_base": 145468.34, "taker_buy_quote": 474510.83235 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.252, "high": 3.263, "low": 3.223, "close": 3.236, "volume": 24053.36, "close_time": 1771909199999, "quote_volume": 77947.26129, "trades": 1364, "taker_buy_base": 12208.17, "taker_buy_quote": 39588.72527 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 3.233, "high": 3.251, "low": 3.195, "close": 3.228, "volume": 43790.18, "close_time": 1771912799999, "quote_volume": 141202.48116, "trades": 1605, "taker_buy_base": 16332.09, "taker_buy_quote": 52707.55142 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 3.228, "high": 3.238, "low": 3.193, "close": 3.212, "volume": 49572.94, "close_time": 1771916399999, "quote_volume": 159391.46968, "trades": 1727, "taker_buy_base": 23781.88, "taker_buy_quote": 76498.65578 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 3.212, "high": 3.219, "low": 3.192, "close": 3.197, "volume": 28209.39, "close_time": 1771919999999, "quote_volume": 90421.03279, "trades": 1360, "taker_buy_base": 15598.17, "taker_buy_quote": 50015.60739 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.196, "high": 3.244, "low": 3.181, "close": 3.231, "volume": 41908.21, "close_time": 1771923599999, "quote_volume": 134793.40428, "trades": 1733, "taker_buy_base": 28796.94, "taker_buy_quote": 92719.02096 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 3.229, "high": 3.233, "low": 3.18, "close": 3.186, "volume": 40443.5, "close_time": 1771927199999, "quote_volume": 129084.64479, "trades": 1167, "taker_buy_base": 20584.56, "taker_buy_quote": 65669.80521 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 3.185, "high": 3.199, "low": 3.162, "close": 3.187, "volume": 27630.11, "close_time": 1771930799999, "quote_volume": 88008.71185, "trades": 935, "taker_buy_base": 13805.87, "taker_buy_quote": 44022.4716 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 3.188, "high": 3.188, "low": 3.151, "close": 3.169, "volume": 64564.86, "close_time": 1771934399999, "quote_volume": 204987.67663, "trades": 1024, "taker_buy_base": 43104.51, "taker_buy_quote": 136836.46842 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.169, "high": 3.186, "low": 3.148, "close": 3.162, "volume": 38412.8, "close_time": 1771937999999, "quote_volume": 121566.47611, "trades": 1316, "taker_buy_base": 13112.14, "taker_buy_quote": 41553.4208 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 3.161, "high": 3.171, "low": 3.13, "close": 3.155, "volume": 80588.07, "close_time": 1771941599999, "quote_volume": 254142.85369, "trades": 2738, "taker_buy_base": 30548.36, "taker_buy_quote": 96418.64298 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 3.155, "high": 3.183, "low": 3.134, "close": 3.171, "volume": 240042.72, "close_time": 1771945199999, "quote_volume": 758020.03115, "trades": 9710, "taker_buy_base": 101138.84, "taker_buy_quote": 319802.26069 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 3.171, "high": 3.3, "low": 3.167, "close": 3.222, "volume": 377433.19, "close_time": 1771948799999, "quote_volume": 1225613.13187, "trades": 14885, "taker_buy_base": 170613.0, "taker_buy_quote": 553471.61776 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.222, "high": 3.247, "low": 3.162, "close": 3.207, "volume": 195028.99, "close_time": 1771952399999, "quote_volume": 621773.73187, "trades": 4734, "taker_buy_base": 135391.22, "taker_buy_quote": 431228.76747 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 3.207, "high": 3.207, "low": 3.176, "close": 3.184, "volume": 57963.12, "close_time": 1771955999999, "quote_volume": 184772.56869, "trades": 2826, "taker_buy_base": 34028.62, "taker_buy_quote": 108448.29134 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 3.182, "high": 3.195, "low": 3.154, "close": 3.174, "volume": 100792.62, "close_time": 1771959599999, "quote_volume": 320035.02105, "trades": 2572, "taker_buy_base": 52290.93, "taker_buy_quote": 165942.21738 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 3.174, "high": 3.188, "low": 3.156, "close": 3.169, "volume": 35312.94, "close_time": 1771963199999, "quote_volume": 112061.0812, "trades": 1358, "taker_buy_base": 24057.55, "taker_buy_quote": 76327.70905 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.17, "high": 3.182, "low": 3.157, "close": 3.158, "volume": 37110.62, "close_time": 1771966799999, "quote_volume": 117591.55028, "trades": 1547, "taker_buy_base": 17034.92, "taker_buy_quote": 54030.87756 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 3.158, "high": 3.158, "low": 3.114, "close": 3.126, "volume": 69952.01, "close_time": 1771970399999, "quote_volume": 218813.57872, "trades": 2509, "taker_buy_base": 26188.72, "taker_buy_quote": 81876.59567 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 3.126, "high": 3.148, "low": 3.125, "close": 3.142, "volume": 51462.07, "close_time": 1771973999999, "quote_volume": 161524.15329, "trades": 2836, "taker_buy_base": 22939.34, "taker_buy_quote": 72019.23073 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 3.141, "high": 3.145, "low": 3.113, "close": 3.127, "volume": 54859.87, "close_time": 1771977599999, "quote_volume": 171556.91091, "trades": 1937, "taker_buy_base": 27508.54, "taker_buy_quote": 86106.3272 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.128, "high": 3.135, "low": 3.107, "close": 3.128, "volume": 81225.28, "close_time": 1771981199999, "quote_volume": 253331.0759, "trades": 3411, "taker_buy_base": 34425.96, "taker_buy_quote": 107498.80413 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 3.13, "high": 3.272, "low": 3.127, "close": 3.207, "volume": 112418.28, "close_time": 1771984799999, "quote_volume": 361358.67847, "trades": 4649, "taker_buy_base": 69598.2, "taker_buy_quote": 223630.98177 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 3.206, "high": 3.267, "low": 3.203, "close": 3.216, "volume": 158728.24, "close_time": 1771988399999, "quote_volume": 513804.1749, "trades": 4437, "taker_buy_base": 67598.09, "taker_buy_quote": 218738.29155 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 3.215, "high": 3.217, "low": 3.174, "close": 3.177, "volume": 55520.1, "close_time": 1771991999999, "quote_volume": 177066.98351, "trades": 1763, "taker_buy_base": 34006.11, "taker_buy_quote": 108492.62007 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.176, "high": 3.18, "low": 3.155, "close": 3.169, "volume": 23260.56, "close_time": 1771995599999, "quote_volume": 73699.71079, "trades": 1175, "taker_buy_base": 14078.32, "taker_buy_quote": 44604.64277 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 3.169, "high": 3.17, "low": 3.114, "close": 3.128, "volume": 51869.15, "close_time": 1771999199999, "quote_volume": 162634.92882, "trades": 2048, "taker_buy_base": 24165.16, "taker_buy_quote": 75753.44564 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 3.128, "high": 3.147, "low": 3.122, "close": 3.127, "volume": 33127.14, "close_time": 1772002799999, "quote_volume": 103727.96187, "trades": 1290, "taker_buy_base": 18425.71, "taker_buy_quote": 57705.56471 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 3.128, "high": 3.168, "low": 3.127, "close": 3.167, "volume": 27390.2, "close_time": 1772006399999, "quote_volume": 86298.21521, "trades": 1198, "taker_buy_base": 18268.16, "taker_buy_quote": 57537.85021 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.168, "high": 3.206, "low": 3.164, "close": 3.195, "volume": 69947.11, "close_time": 1772009999999, "quote_volume": 222637.78135, "trades": 3006, "taker_buy_base": 54199.61, "taker_buy_quote": 172513.84631 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 3.194, "high": 3.214, "low": 3.176, "close": 3.212, "volume": 62678.93, "close_time": 1772013599999, "quote_volume": 200016.1969, "trades": 1484, "taker_buy_base": 27115.43, "taker_buy_quote": 86590.17332 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 3.211, "high": 3.217, "low": 3.183, "close": 3.186, "volume": 60127.2, "close_time": 1772017199999, "quote_volume": 192391.15996, "trades": 1892, "taker_buy_base": 32239.37, "taker_buy_quote": 103155.11718 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 3.185, "high": 3.208, "low": 3.164, "close": 3.197, "volume": 40015.24, "close_time": 1772020799999, "quote_volume": 127452.09971, "trades": 1862, "taker_buy_base": 23528.13, "taker_buy_quote": 75004.11304 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.196, "high": 3.265, "low": 3.188, "close": 3.256, "volume": 101663.25, "close_time": 1772024399999, "quote_volume": 328061.04882, "trades": 3070, "taker_buy_base": 67851.9, "taker_buy_quote": 218857.15408 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 3.257, "high": 3.284, "low": 3.235, "close": 3.242, "volume": 77587.42, "close_time": 1772027999999, "quote_volume": 252748.21696, "trades": 2912, "taker_buy_base": 39554.25, "taker_buy_quote": 128877.15379 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 3.241, "high": 3.287, "low": 3.231, "close": 3.28, "volume": 81052.87, "close_time": 1772031599999, "quote_volume": 263928.86839, "trades": 2794, "taker_buy_base": 30073.27, "taker_buy_quote": 97936.77701 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 3.28, "high": 3.349, "low": 3.273, "close": 3.312, "volume": 124991.1, "close_time": 1772035199999, "quote_volume": 413353.51431, "trades": 4223, "taker_buy_base": 68944.25, "taker_buy_quote": 228042.09728 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.313, "high": 3.345, "low": 3.303, "close": 3.328, "volume": 109612.92, "close_time": 1772038799999, "quote_volume": 363886.45081, "trades": 3496, "taker_buy_base": 50061.26, "taker_buy_quote": 166317.78586 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 3.329, "high": 3.341, "low": 3.304, "close": 3.312, "volume": 67446.12, "close_time": 1772042399999, "quote_volume": 224077.14614, "trades": 2855, "taker_buy_base": 39294.54, "taker_buy_quote": 130616.89551 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 3.311, "high": 3.33, "low": 3.282, "close": 3.322, "volume": 135421.81, "close_time": 1772045999999, "quote_volume": 447266.9922, "trades": 2880, "taker_buy_base": 104527.88, "taker_buy_quote": 345189.77041 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 3.322, "high": 3.358, "low": 3.307, "close": 3.353, "volume": 88372.85, "close_time": 1772049599999, "quote_volume": 294582.07505, "trades": 2954, "taker_buy_base": 46797.43, "taker_buy_quote": 156104.3935 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.354, "high": 3.37, "low": 3.322, "close": 3.336, "volume": 103438.55, "close_time": 1772053199999, "quote_volume": 346332.7464, "trades": 3091, "taker_buy_base": 51641.59, "taker_buy_quote": 173074.5542 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 3.337, "high": 3.408, "low": 3.319, "close": 3.352, "volume": 74208.78, "close_time": 1772056799999, "quote_volume": 249142.40953, "trades": 3221, "taker_buy_base": 41320.59, "taker_buy_quote": 138702.04426 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 3.352, "high": 3.377, "low": 3.287, "close": 3.301, "volume": 61200.14, "close_time": 1772060399999, "quote_volume": 203885.99712, "trades": 2417, "taker_buy_base": 27147.78, "taker_buy_quote": 90679.11605 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 3.301, "high": 3.305, "low": 3.209, "close": 3.255, "volume": 195449.64, "close_time": 1772063999999, "quote_volume": 636703.85163, "trades": 3378, "taker_buy_base": 102444.95, "taker_buy_quote": 333648.45269 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.255, "high": 3.261, "low": 3.21, "close": 3.237, "volume": 61142.53, "close_time": 1772067599999, "quote_volume": 198224.08058, "trades": 2472, "taker_buy_base": 29834.57, "taker_buy_quote": 96674.73702 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 3.238, "high": 3.258, "low": 3.22, "close": 3.237, "volume": 98880.98, "close_time": 1772071199999, "quote_volume": 320504.31829, "trades": 3040, "taker_buy_base": 54309.21, "taker_buy_quote": 176092.63455 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 3.237, "high": 3.262, "low": 3.222, "close": 3.259, "volume": 34639.21, "close_time": 1772074799999, "quote_volume": 112168.34243, "trades": 1812, "taker_buy_base": 14963.21, "taker_buy_quote": 48501.6307 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 3.26, "high": 3.267, "low": 3.241, "close": 3.251, "volume": 28570.6, "close_time": 1772078399999, "quote_volume": 92942.6125, "trades": 1401, "taker_buy_base": 14118.27, "taker_buy_quote": 45929.24243 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.25, "high": 3.286, "low": 3.241, "close": 3.258, "volume": 57277.97, "close_time": 1772081999999, "quote_volume": 186834.69688, "trades": 2717, "taker_buy_base": 30037.88, "taker_buy_quote": 97979.2702 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 3.258, "high": 3.258, "low": 3.194, "close": 3.22, "volume": 66725.38, "close_time": 1772085599999, "quote_volume": 214590.43824, "trades": 2591, "taker_buy_base": 23715.58, "taker_buy_quote": 76311.39787 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 3.22, "high": 3.242, "low": 3.208, "close": 3.215, "volume": 62360.64, "close_time": 1772089199999, "quote_volume": 200875.65477, "trades": 2326, "taker_buy_base": 29626.19, "taker_buy_quote": 95451.72859 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 3.215, "high": 3.228, "low": 3.201, "close": 3.207, "volume": 20401.45, "close_time": 1772092799999, "quote_volume": 65560.50572, "trades": 1007, "taker_buy_base": 7986.98, "taker_buy_quote": 25679.78573 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.208, "high": 3.236, "low": 3.202, "close": 3.204, "volume": 37530.98, "close_time": 1772096399999, "quote_volume": 120808.80977, "trades": 1299, "taker_buy_base": 14020.87, "taker_buy_quote": 45160.38024 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 3.204, "high": 3.243, "low": 3.199, "close": 3.234, "volume": 50061.84, "close_time": 1772099999999, "quote_volume": 161447.27017, "trades": 1699, "taker_buy_base": 31121.15, "taker_buy_quote": 100347.83424 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 3.233, "high": 3.251, "low": 3.201, "close": 3.204, "volume": 67683.29, "close_time": 1772103599999, "quote_volume": 218525.47502, "trades": 2031, "taker_buy_base": 32134.43, "taker_buy_quote": 103900.94091 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 3.205, "high": 3.216, "low": 3.186, "close": 3.195, "volume": 54205.42, "close_time": 1772107199999, "quote_volume": 173380.3441, "trades": 1407, "taker_buy_base": 21286.91, "taker_buy_quote": 68174.48912 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.194, "high": 3.213, "low": 3.188, "close": 3.207, "volume": 34848.75, "close_time": 1772110799999, "quote_volume": 111592.48705, "trades": 1555, "taker_buy_base": 19781.17, "taker_buy_quote": 63344.16875 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 3.207, "high": 3.208, "low": 3.183, "close": 3.191, "volume": 29138.43, "close_time": 1772114399999, "quote_volume": 93172.64347, "trades": 1033, "taker_buy_base": 12185.0, "taker_buy_quote": 38973.16526 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 3.19, "high": 3.216, "low": 3.176, "close": 3.21, "volume": 51065.28, "close_time": 1772117999999, "quote_volume": 163093.58979, "trades": 2393, "taker_buy_base": 26376.23, "taker_buy_quote": 84286.70099 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 3.208, "high": 3.208, "low": 3.156, "close": 3.186, "volume": 67671.62, "close_time": 1772121599999, "quote_volume": 215427.58001, "trades": 2725, "taker_buy_base": 27939.48, "taker_buy_quote": 88977.06675 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.183, "high": 3.186, "low": 3.096, "close": 3.107, "volume": 102766.66, "close_time": 1772125199999, "quote_volume": 322509.92775, "trades": 3552, "taker_buy_base": 42512.35, "taker_buy_quote": 133391.08583 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 3.106, "high": 3.139, "low": 3.102, "close": 3.108, "volume": 27703.98, "close_time": 1772128799999, "quote_volume": 86421.31751, "trades": 1110, "taker_buy_base": 12999.27, "taker_buy_quote": 40543.94531 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 3.107, "high": 3.164, "low": 3.105, "close": 3.157, "volume": 54742.89, "close_time": 1772132399999, "quote_volume": 172204.61637, "trades": 1607, "taker_buy_base": 29794.06, "taker_buy_quote": 93708.76056 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 3.157, "high": 3.201, "low": 3.157, "close": 3.191, "volume": 74045.26, "close_time": 1772135999999, "quote_volume": 235966.55643, "trades": 1784, "taker_buy_base": 41469.88, "taker_buy_quote": 132173.75165 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.19, "high": 3.206, "low": 3.165, "close": 3.165, "volume": 13626.73, "close_time": 1772139599999, "quote_volume": 43407.63548, "trades": 732, "taker_buy_base": 5269.25, "taker_buy_quote": 16771.91281 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 3.164, "high": 3.174, "low": 3.158, "close": 3.174, "volume": 12998.22, "close_time": 1772143199999, "quote_volume": 41190.08816, "trades": 544, "taker_buy_base": 8198.64, "taker_buy_quote": 25985.98918 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 3.172, "high": 3.188, "low": 3.168, "close": 3.184, "volume": 6238.8, "close_time": 1772146799999, "quote_volume": 19813.47599, "trades": 355, "taker_buy_base": 3127.65, "taker_buy_quote": 9932.16343 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 3.185, "high": 3.198, "low": 3.181, "close": 3.195, "volume": 7414.81, "close_time": 1772150399999, "quote_volume": 23667.63897, "trades": 431, "taker_buy_base": 2941.12, "taker_buy_quote": 9389.28323 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.195, "high": 3.199, "low": 3.169, "close": 3.177, "volume": 13523.87, "close_time": 1772153999999, "quote_volume": 43005.5977, "trades": 650, "taker_buy_base": 4907.35, "taker_buy_quote": 15608.50006 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 3.178, "high": 3.221, "low": 3.167, "close": 3.215, "volume": 41401.75, "close_time": 1772157599999, "quote_volume": 132466.35139, "trades": 1537, "taker_buy_base": 24383.57, "taker_buy_quote": 78057.24492 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 3.215, "high": 3.294, "low": 3.214, "close": 3.245, "volume": 89372.12, "close_time": 1772161199999, "quote_volume": 290513.31106, "trades": 2758, "taker_buy_base": 44604.96, "taker_buy_quote": 144931.66187 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 3.246, "high": 3.246, "low": 3.199, "close": 3.225, "volume": 41770.65, "close_time": 1772164799999, "quote_volume": 134557.22092, "trades": 2355, "taker_buy_base": 17019.17, "taker_buy_quote": 54871.73116 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.225, "high": 3.27, "low": 3.225, "close": 3.244, "volume": 44270.52, "close_time": 1772168399999, "quote_volume": 143925.27926, "trades": 2191, "taker_buy_base": 23637.38, "taker_buy_quote": 76807.27917 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 3.245, "high": 3.248, "low": 3.221, "close": 3.234, "volume": 23442.45, "close_time": 1772171999999, "quote_volume": 75945.97742, "trades": 1152, "taker_buy_base": 10066.38, "taker_buy_quote": 32617.63793 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 3.234, "high": 3.254, "low": 3.224, "close": 3.246, "volume": 26164.23, "close_time": 1772175599999, "quote_volume": 84742.74807, "trades": 1333, "taker_buy_base": 16706.72, "taker_buy_quote": 54140.09317 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 3.244, "high": 3.269, "low": 3.238, "close": 3.266, "volume": 51039.89, "close_time": 1772179199999, "quote_volume": 166006.89714, "trades": 1564, "taker_buy_base": 16413.1, "taker_buy_quote": 53350.40026 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.266, "high": 3.289, "low": 3.259, "close": 3.287, "volume": 29658.72, "close_time": 1772182799999, "quote_volume": 97115.52203, "trades": 1815, "taker_buy_base": 16598.95, "taker_buy_quote": 54359.65087 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 3.287, "high": 3.295, "low": 3.252, "close": 3.264, "volume": 51917.92, "close_time": 1772186399999, "quote_volume": 169904.54871, "trades": 2511, "taker_buy_base": 20632.45, "taker_buy_quote": 67561.76294 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 3.263, "high": 3.267, "low": 3.211, "close": 3.219, "volume": 85724.9, "close_time": 1772189999999, "quote_volume": 277453.28089, "trades": 4271, "taker_buy_base": 37277.64, "taker_buy_quote": 120739.41457 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 3.219, "high": 3.231, "low": 3.164, "close": 3.17, "volume": 75458.22, "close_time": 1772193599999, "quote_volume": 241126.6921, "trades": 4193, "taker_buy_base": 30545.7, "taker_buy_quote": 97592.01128 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.171, "high": 3.178, "low": 3.147, "close": 3.162, "volume": 49691.05, "close_time": 1772197199999, "quote_volume": 157099.92908, "trades": 2765, "taker_buy_base": 23154.42, "taker_buy_quote": 73214.88221 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 3.161, "high": 3.181, "low": 3.121, "close": 3.148, "volume": 90754.86, "close_time": 1772200799999, "quote_volume": 285100.25789, "trades": 3610, "taker_buy_base": 54656.0, "taker_buy_quote": 171676.27844 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 3.148, "high": 3.167, "low": 3.13, "close": 3.136, "volume": 95844.27, "close_time": 1772204399999, "quote_volume": 301661.15761, "trades": 2971, "taker_buy_base": 34023.91, "taker_buy_quote": 106965.21751 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 3.135, "high": 3.158, "low": 3.113, "close": 3.131, "volume": 35539.31, "close_time": 1772207999999, "quote_volume": 111391.45993, "trades": 2526, "taker_buy_base": 21101.92, "taker_buy_quote": 66142.98442 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.13, "high": 3.135, "low": 3.098, "close": 3.113, "volume": 48433.26, "close_time": 1772211599999, "quote_volume": 150845.59106, "trades": 2495, "taker_buy_base": 26244.05, "taker_buy_quote": 81761.86851 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 3.113, "high": 3.134, "low": 3.079, "close": 3.134, "volume": 30990.4, "close_time": 1772215199999, "quote_volume": 96283.60371, "trades": 1402, "taker_buy_base": 18367.55, "taker_buy_quote": 57078.53001 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 3.132, "high": 3.14, "low": 3.097, "close": 3.097, "volume": 22106.15, "close_time": 1772218799999, "quote_volume": 68966.46552, "trades": 1200, "taker_buy_base": 10693.65, "taker_buy_quote": 33393.21036 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 3.097, "high": 3.098, "low": 3.058, "close": 3.075, "volume": 56976.61, "close_time": 1772222399999, "quote_volume": 175410.82252, "trades": 2125, "taker_buy_base": 35484.14, "taker_buy_quote": 109329.53786 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.075, "high": 3.089, "low": 3.075, "close": 3.08, "volume": 19678.14, "close_time": 1772225999999, "quote_volume": 60671.18661, "trades": 989, "taker_buy_base": 11624.24, "taker_buy_quote": 35849.56691 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 3.081, "high": 3.091, "low": 3.052, "close": 3.061, "volume": 24086.58, "close_time": 1772229599999, "quote_volume": 74003.2974, "trades": 1075, "taker_buy_base": 15024.56, "taker_buy_quote": 46188.07548 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 3.061, "high": 3.068, "low": 3.006, "close": 3.058, "volume": 54393.45, "close_time": 1772233199999, "quote_volume": 165295.90257, "trades": 1783, "taker_buy_base": 27663.34, "taker_buy_quote": 84195.9611 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 3.058, "high": 3.091, "low": 3.054, "close": 3.082, "volume": 41476.63, "close_time": 1772236799999, "quote_volume": 127507.5389, "trades": 1364, "taker_buy_base": 23819.29, "taker_buy_quote": 73258.91267 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.081, "high": 3.105, "low": 3.07, "close": 3.099, "volume": 18772.79, "close_time": 1772240399999, "quote_volume": 57959.99319, "trades": 809, "taker_buy_base": 13594.91, "taker_buy_quote": 41995.48991 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 3.1, "high": 3.111, "low": 3.081, "close": 3.087, "volume": 10799.47, "close_time": 1772243999999, "quote_volume": 33475.98094, "trades": 596, "taker_buy_base": 5624.6, "taker_buy_quote": 17438.77914 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 3.086, "high": 3.098, "low": 3.075, "close": 3.084, "volume": 17947.01, "close_time": 1772247599999, "quote_volume": 55414.48585, "trades": 533, "taker_buy_base": 12574.11, "taker_buy_quote": 38835.34031 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 3.084, "high": 3.088, "low": 3.06, "close": 3.065, "volume": 12603.87, "close_time": 1772251199999, "quote_volume": 38753.19589, "trades": 629, "taker_buy_base": 6222.9, "taker_buy_quote": 19162.27325 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.064, "high": 3.068, "low": 3.041, "close": 3.051, "volume": 30863.85, "close_time": 1772254799999, "quote_volume": 94273.92506, "trades": 672, "taker_buy_base": 26096.17, "taker_buy_quote": 79714.12184 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 3.051, "high": 3.057, "low": 3.018, "close": 3.037, "volume": 35512.32, "close_time": 1772258399999, "quote_volume": 107724.07455, "trades": 1124, "taker_buy_base": 8750.88, "taker_buy_quote": 26576.88744 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 3.035, "high": 3.035, "low": 2.89, "close": 2.9, "volume": 228123.97, "close_time": 1772261999999, "quote_volume": 673604.92196, "trades": 7121, "taker_buy_base": 87995.97, "taker_buy_quote": 260552.20247 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 2.899, "high": 2.979, "low": 2.881, "close": 2.932, "volume": 103157.02, "close_time": 1772265599999, "quote_volume": 303190.33146, "trades": 4503, "taker_buy_base": 63125.88, "taker_buy_quote": 185674.30756 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.933, "high": 2.933, "low": 2.871, "close": 2.891, "volume": 122693.95, "close_time": 1772269199999, "quote_volume": 354775.71798, "trades": 2165, "taker_buy_base": 26633.41, "taker_buy_quote": 77261.54232 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 2.891, "high": 2.916, "low": 2.873, "close": 2.888, "volume": 43766.19, "close_time": 1772272799999, "quote_volume": 126650.86802, "trades": 1687, "taker_buy_base": 21148.15, "taker_buy_quote": 61283.86475 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 2.886, "high": 3.68, "low": 2.868, "close": 2.915, "volume": 467247.94, "close_time": 1772276399999, "quote_volume": 1402461.92852, "trades": 12860, "taker_buy_base": 285940.5, "taker_buy_quote": 862916.31732 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 2.915, "high": 2.954, "low": 2.915, "close": 2.917, "volume": 99330.78, "close_time": 1772279999999, "quote_volume": 291815.2007, "trades": 4266, "taker_buy_base": 59763.81, "taker_buy_quote": 175548.46569 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.917, "high": 2.942, "low": 2.909, "close": 2.928, "volume": 32893.17, "close_time": 1772283599999, "quote_volume": 96152.71117, "trades": 1385, "taker_buy_base": 19079.18, "taker_buy_quote": 55784.35681 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 2.929, "high": 2.987, "low": 2.905, "close": 2.984, "volume": 65389.79, "close_time": 1772287199999, "quote_volume": 192833.88192, "trades": 2957, "taker_buy_base": 28339.04, "taker_buy_quote": 83604.51203 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 2.986, "high": 3.003, "low": 2.953, "close": 2.963, "volume": 108252.01, "close_time": 1772290799999, "quote_volume": 322014.45689, "trades": 3654, "taker_buy_base": 60097.74, "taker_buy_quote": 178809.46923 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 2.964, "high": 2.974, "low": 2.935, "close": 2.956, "volume": 76481.41, "close_time": 1772294399999, "quote_volume": 226299.63733, "trades": 2616, "taker_buy_base": 36117.63, "taker_buy_quote": 106838.25792 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.956, "high": 2.963, "low": 2.931, "close": 2.961, "volume": 53431.87, "close_time": 1772297999999, "quote_volume": 157422.40929, "trades": 1467, "taker_buy_base": 27641.99, "taker_buy_quote": 81522.81914 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 2.961, "high": 2.967, "low": 2.926, "close": 2.964, "volume": 45109.78, "close_time": 1772301599999, "quote_volume": 132720.86542, "trades": 1359, "taker_buy_base": 23767.68, "taker_buy_quote": 69915.67053 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 2.963, "high": 3.027, "low": 2.949, "close": 3.012, "volume": 44564.87, "close_time": 1772305199999, "quote_volume": 133185.28781, "trades": 2228, "taker_buy_base": 24817.11, "taker_buy_quote": 74220.49744 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 3.012, "high": 3.057, "low": 2.985, "close": 3.034, "volume": 115455.89, "close_time": 1772308799999, "quote_volume": 347730.50932, "trades": 2627, "taker_buy_base": 50849.3, "taker_buy_quote": 153032.82431 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.034, "high": 3.098, "low": 3.027, "close": 3.095, "volume": 70303.85, "close_time": 1772312399999, "quote_volume": 216405.66731, "trades": 2332, "taker_buy_base": 42880.62, "taker_buy_quote": 132039.53753 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 3.096, "high": 3.097, "low": 3.051, "close": 3.079, "volume": 44303.2, "close_time": 1772315999999, "quote_volume": 136117.7115, "trades": 1657, "taker_buy_base": 18622.67, "taker_buy_quote": 57178.83417 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 3.08, "high": 3.143, "low": 3.08, "close": 3.131, "volume": 47131.99, "close_time": 1772319599999, "quote_volume": 147372.93539, "trades": 1304, "taker_buy_base": 25245.8, "taker_buy_quote": 78928.86808 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 3.133, "high": 3.133, "low": 3.102, "close": 3.122, "volume": 15216.55, "close_time": 1772323199999, "quote_volume": 47389.69755, "trades": 699, "taker_buy_base": 5996.65, "taker_buy_quote": 18671.01865 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.123, "high": 3.13, "low": 3.08, "close": 3.082, "volume": 101287.51, "close_time": 1772326799999, "quote_volume": 314003.70311, "trades": 1911, "taker_buy_base": 24892.75, "taker_buy_quote": 77115.78458 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 3.08, "high": 3.173, "low": 3.056, "close": 3.144, "volume": 83678.57, "close_time": 1772330399999, "quote_volume": 259060.35652, "trades": 2978, "taker_buy_base": 32679.94, "taker_buy_quote": 101532.47061 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 3.144, "high": 3.21, "low": 3.144, "close": 3.162, "volume": 122478.03, "close_time": 1772333999999, "quote_volume": 389556.8871, "trades": 4074, "taker_buy_base": 78188.37, "taker_buy_quote": 248776.13596 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 3.161, "high": 3.161, "low": 3.1, "close": 3.111, "volume": 44713.03, "close_time": 1772337599999, "quote_volume": 139970.82874, "trades": 1759, "taker_buy_base": 13183.38, "taker_buy_quote": 41308.34441 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.111, "high": 3.119, "low": 3.077, "close": 3.108, "volume": 80508.55, "close_time": 1772341199999, "quote_volume": 249457.57833, "trades": 1891, "taker_buy_base": 24660.17, "taker_buy_quote": 76416.02393 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 3.108, "high": 3.126, "low": 3.104, "close": 3.118, "volume": 24259.17, "close_time": 1772344799999, "quote_volume": 75556.82724, "trades": 983, "taker_buy_base": 13390.13, "taker_buy_quote": 41743.71513 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 3.118, "high": 3.119, "low": 3.085, "close": 3.103, "volume": 25110.76, "close_time": 1772348399999, "quote_volume": 77899.38598, "trades": 1092, "taker_buy_base": 13467.39, "taker_buy_quote": 41783.48149 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 3.105, "high": 3.136, "low": 3.093, "close": 3.124, "volume": 44920.68, "close_time": 1772351999999, "quote_volume": 139873.69214, "trades": 1573, "taker_buy_base": 20959.11, "taker_buy_quote": 65248.67441 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.126, "high": 3.128, "low": 3.073, "close": 3.08, "volume": 54398.87, "close_time": 1772355599999, "quote_volume": 168820.36744, "trades": 2334, "taker_buy_base": 28223.28, "taker_buy_quote": 87631.17015 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 3.08, "high": 3.101, "low": 3.056, "close": 3.063, "volume": 34497.41, "close_time": 1772359199999, "quote_volume": 105943.03704, "trades": 1295, "taker_buy_base": 9051.46, "taker_buy_quote": 27910.43761 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 3.062, "high": 3.08, "low": 3.045, "close": 3.065, "volume": 63537.74, "close_time": 1772362799999, "quote_volume": 194715.25157, "trades": 1664, "taker_buy_base": 38448.95, "taker_buy_quote": 118019.88224 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 3.064, "high": 3.076, "low": 3.062, "close": 3.066, "volume": 9619.84, "close_time": 1772366399999, "quote_volume": 29515.82966, "trades": 538, "taker_buy_base": 4496.08, "taker_buy_quote": 13801.50893 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.065, "high": 3.073, "low": 3.038, "close": 3.04, "volume": 29955.23, "close_time": 1772369999999, "quote_volume": 91442.03992, "trades": 874, "taker_buy_base": 20686.03, "taker_buy_quote": 63133.6049 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 3.041, "high": 3.105, "low": 3.02, "close": 3.082, "volume": 48306.25, "close_time": 1772373599999, "quote_volume": 147660.27535, "trades": 2182, "taker_buy_base": 22020.32, "taker_buy_quote": 67422.8079 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 3.082, "high": 3.109, "low": 3.046, "close": 3.058, "volume": 61164.85, "close_time": 1772377199999, "quote_volume": 188215.48932, "trades": 2133, "taker_buy_base": 35139.8, "taker_buy_quote": 108159.79641 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 3.056, "high": 3.072, "low": 3.047, "close": 3.048, "volume": 38405.27, "close_time": 1772380799999, "quote_volume": 117515.87496, "trades": 1459, "taker_buy_base": 13582.81, "taker_buy_quote": 41609.473 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.05, "high": 3.071, "low": 3.009, "close": 3.034, "volume": 46378.53, "close_time": 1772384399999, "quote_volume": 141019.05513, "trades": 1837, "taker_buy_base": 22531.28, "taker_buy_quote": 68596.62494 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 3.034, "high": 3.036, "low": 3.0, "close": 3.017, "volume": 72260.5, "close_time": 1772387999999, "quote_volume": 218331.90819, "trades": 1761, "taker_buy_base": 24458.2, "taker_buy_quote": 73916.01995 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 3.019, "high": 3.055, "low": 3.01, "close": 3.023, "volume": 32365.8, "close_time": 1772391599999, "quote_volume": 98166.75153, "trades": 1216, "taker_buy_base": 17945.1, "taker_buy_quote": 54409.94429 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 3.024, "high": 3.025, "low": 2.993, "close": 2.998, "volume": 42938.5, "close_time": 1772395199999, "quote_volume": 129007.91805, "trades": 1681, "taker_buy_base": 25736.85, "taker_buy_quote": 77343.15561 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.997, "high": 2.997, "low": 2.943, "close": 2.95, "volume": 70205.61, "close_time": 1772398799999, "quote_volume": 207749.72716, "trades": 2152, "taker_buy_base": 27579.19, "taker_buy_quote": 81657.99302 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 2.95, "high": 2.988, "low": 2.95, "close": 2.984, "volume": 14893.29, "close_time": 1772402399999, "quote_volume": 44303.1817, "trades": 689, "taker_buy_base": 4238.3, "taker_buy_quote": 12601.6485 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 2.982, "high": 3.041, "low": 2.979, "close": 2.983, "volume": 61399.19, "close_time": 1772405999999, "quote_volume": 184823.80844, "trades": 2214, "taker_buy_base": 38677.95, "taker_buy_quote": 116429.542 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 2.984, "high": 3.029, "low": 2.98, "close": 3.0, "volume": 25839.46, "close_time": 1772409599999, "quote_volume": 77587.53268, "trades": 1141, "taker_buy_base": 11748.55, "taker_buy_quote": 35331.36782 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.001, "high": 3.058, "low": 3.001, "close": 3.041, "volume": 28953.42, "close_time": 1772413199999, "quote_volume": 87788.14711, "trades": 1669, "taker_buy_base": 14125.67, "taker_buy_quote": 42762.20987 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 3.041, "high": 3.078, "low": 3.036, "close": 3.046, "volume": 72035.78, "close_time": 1772416799999, "quote_volume": 219798.2627, "trades": 2044, "taker_buy_base": 51478.67, "taker_buy_quote": 156980.1958 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 3.047, "high": 3.057, "low": 3.014, "close": 3.035, "volume": 28450.6, "close_time": 1772420399999, "quote_volume": 86340.01274, "trades": 1125, "taker_buy_base": 13660.28, "taker_buy_quote": 41490.99046 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 3.037, "high": 3.065, "low": 3.026, "close": 3.058, "volume": 21286.76, "close_time": 1772423999999, "quote_volume": 64980.08723, "trades": 792, "taker_buy_base": 9967.3, "taker_buy_quote": 30420.87823 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.058, "high": 3.07, "low": 3.051, "close": 3.055, "volume": 25314.77, "close_time": 1772427599999, "quote_volume": 77453.90292, "trades": 921, "taker_buy_base": 8568.29, "taker_buy_quote": 26228.94521 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 3.056, "high": 3.063, "low": 3.03, "close": 3.034, "volume": 20653.65, "close_time": 1772431199999, "quote_volume": 62915.67715, "trades": 948, "taker_buy_base": 10686.85, "taker_buy_quote": 32557.25001 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 3.036, "high": 3.036, "low": 2.998, "close": 3.01, "volume": 22954.57, "close_time": 1772434799999, "quote_volume": 69211.9204, "trades": 1073, "taker_buy_base": 9929.48, "taker_buy_quote": 29935.2339 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 3.009, "high": 3.02, "low": 2.983, "close": 3.008, "volume": 62801.74, "close_time": 1772438399999, "quote_volume": 188149.12619, "trades": 3446, "taker_buy_base": 44150.73, "taker_buy_quote": 132296.92329 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.008, "high": 3.021, "low": 2.973, "close": 3.009, "volume": 72904.9, "close_time": 1772441999999, "quote_volume": 218488.07113, "trades": 2573, "taker_buy_base": 43345.61, "taker_buy_quote": 130024.69692 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 3.01, "high": 3.034, "low": 3.006, "close": 3.006, "volume": 23161.16, "close_time": 1772445599999, "quote_volume": 69929.02238, "trades": 1012, "taker_buy_base": 9819.4, "taker_buy_quote": 29647.60337 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 3.005, "high": 3.016, "low": 2.998, "close": 3.009, "volume": 31775.19, "close_time": 1772449199999, "quote_volume": 95466.04633, "trades": 1032, "taker_buy_base": 12413.08, "taker_buy_quote": 37307.61774 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 3.01, "high": 3.027, "low": 3.001, "close": 3.014, "volume": 35107.51, "close_time": 1772452799999, "quote_volume": 105848.1236, "trades": 1140, "taker_buy_base": 18925.87, "taker_buy_quote": 57072.68379 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.014, "high": 3.021, "low": 3.001, "close": 3.005, "volume": 16426.72, "close_time": 1772456399999, "quote_volume": 49403.22042, "trades": 588, "taker_buy_base": 5725.75, "taker_buy_quote": 17224.84764 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 3.005, "high": 3.021, "low": 2.993, "close": 3.003, "volume": 31769.85, "close_time": 1772459999999, "quote_volume": 95509.24359, "trades": 1303, "taker_buy_base": 17425.71, "taker_buy_quote": 52395.02642 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 3.003, "high": 3.087, "low": 2.997, "close": 3.083, "volume": 94691.56, "close_time": 1772463599999, "quote_volume": 288420.6113, "trades": 2702, "taker_buy_base": 52219.85, "taker_buy_quote": 159297.08113 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 3.083, "high": 3.143, "low": 3.071, "close": 3.116, "volume": 180123.33, "close_time": 1772467199999, "quote_volume": 561473.66644, "trades": 4700, "taker_buy_base": 84808.75, "taker_buy_quote": 264512.06944 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.119, "high": 3.156, "low": 3.097, "close": 3.126, "volume": 114811.66, "close_time": 1772470799999, "quote_volume": 358915.98227, "trades": 3448, "taker_buy_base": 68102.4, "taker_buy_quote": 212828.38845 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 3.127, "high": 3.13, "low": 3.073, "close": 3.115, "volume": 75064.62, "close_time": 1772474399999, "quote_volume": 232858.69715, "trades": 2138, "taker_buy_base": 31730.74, "taker_buy_quote": 98581.10494 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 3.115, "high": 3.153, "low": 3.092, "close": 3.127, "volume": 59802.31, "close_time": 1772477999999, "quote_volume": 186846.57321, "trades": 1805, "taker_buy_base": 25965.89, "taker_buy_quote": 81176.83861 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 3.128, "high": 3.137, "low": 3.102, "close": 3.113, "volume": 54294.37, "close_time": 1772481599999, "quote_volume": 169335.33181, "trades": 1671, "taker_buy_base": 24342.31, "taker_buy_quote": 75959.49245 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.112, "high": 3.135, "low": 3.085, "close": 3.102, "volume": 45247.58, "close_time": 1772485199999, "quote_volume": 140375.71298, "trades": 1437, "taker_buy_base": 22210.01, "taker_buy_quote": 68919.99334 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 3.103, "high": 3.103, "low": 3.084, "close": 3.096, "volume": 12773.12, "close_time": 1772488799999, "quote_volume": 39533.96439, "trades": 777, "taker_buy_base": 7141.65, "taker_buy_quote": 22107.60139 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 3.097, "high": 3.135, "low": 3.097, "close": 3.121, "volume": 56327.7, "close_time": 1772492399999, "quote_volume": 175720.68542, "trades": 1057, "taker_buy_base": 26902.75, "taker_buy_quote": 83944.23259 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 3.12, "high": 3.124, "low": 3.078, "close": 3.089, "volume": 36634.64, "close_time": 1772495999999, "quote_volume": 113347.90558, "trades": 1057, "taker_buy_base": 18434.22, "taker_buy_quote": 56989.49108 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.09, "high": 3.094, "low": 3.061, "close": 3.082, "volume": 35392.78, "close_time": 1772499599999, "quote_volume": 108954.79877, "trades": 1042, "taker_buy_base": 17252.36, "taker_buy_quote": 53165.9811 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 3.08, "high": 3.096, "low": 3.07, "close": 3.073, "volume": 18877.18, "close_time": 1772503199999, "quote_volume": 58228.88828, "trades": 919, "taker_buy_base": 10017.26, "taker_buy_quote": 30911.10515 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 3.072, "high": 3.082, "low": 3.041, "close": 3.074, "volume": 34360.95, "close_time": 1772506799999, "quote_volume": 105189.68446, "trades": 1204, "taker_buy_base": 18384.28, "taker_buy_quote": 56355.14841 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 3.073, "high": 3.091, "low": 3.063, "close": 3.082, "volume": 22021.73, "close_time": 1772510399999, "quote_volume": 67792.62821, "trades": 626, "taker_buy_base": 12358.9, "taker_buy_quote": 38042.65853 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.082, "high": 3.09, "low": 3.056, "close": 3.063, "volume": 11388.38, "close_time": 1772513999999, "quote_volume": 34966.39472, "trades": 499, "taker_buy_base": 6307.07, "taker_buy_quote": 19371.52064 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 3.061, "high": 3.086, "low": 3.047, "close": 3.057, "volume": 25844.12, "close_time": 1772517599999, "quote_volume": 79277.36045, "trades": 908, "taker_buy_base": 15081.88, "taker_buy_quote": 46283.26807 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 3.056, "high": 3.068, "low": 3.05, "close": 3.057, "volume": 9123.88, "close_time": 1772521199999, "quote_volume": 27905.00775, "trades": 540, "taker_buy_base": 5533.11, "taker_buy_quote": 16926.38888 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 3.057, "high": 3.075, "low": 3.054, "close": 3.062, "volume": 18152.15, "close_time": 1772524799999, "quote_volume": 55596.76168, "trades": 718, "taker_buy_base": 11747.65, "taker_buy_quote": 35991.05129 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.064, "high": 3.072, "low": 3.021, "close": 3.025, "volume": 27824.59, "close_time": 1772528399999, "quote_volume": 84612.90811, "trades": 1053, "taker_buy_base": 12031.71, "taker_buy_quote": 36581.68248 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 3.024, "high": 3.041, "low": 3.0, "close": 3.004, "volume": 39981.35, "close_time": 1772531999999, "quote_volume": 120550.7008, "trades": 1280, "taker_buy_base": 14361.35, "taker_buy_quote": 43288.57459 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 3.002, "high": 3.022, "low": 2.998, "close": 3.013, "volume": 49915.11, "close_time": 1772535599999, "quote_volume": 150158.94865, "trades": 937, "taker_buy_base": 22596.91, "taker_buy_quote": 67983.08682 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 3.013, "high": 3.016, "low": 2.996, "close": 3.008, "volume": 53322.86, "close_time": 1772539199999, "quote_volume": 160179.08873, "trades": 787, "taker_buy_base": 36392.7, "taker_buy_quote": 109336.52703 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.008, "high": 3.053, "low": 3.008, "close": 3.019, "volume": 17507.73, "close_time": 1772542799999, "quote_volume": 52964.59752, "trades": 694, "taker_buy_base": 6913.2, "taker_buy_quote": 20917.05543 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 3.021, "high": 3.021, "low": 2.982, "close": 2.989, "volume": 45943.51, "close_time": 1772546399999, "quote_volume": 137552.50793, "trades": 913, "taker_buy_base": 15846.97, "taker_buy_quote": 47499.60844 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 2.988, "high": 3.022, "low": 2.957, "close": 2.988, "volume": 61436.29, "close_time": 1772549999999, "quote_volume": 183496.65175, "trades": 2198, "taker_buy_base": 30428.9, "taker_buy_quote": 91018.95961 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 2.988, "high": 3.028, "low": 2.973, "close": 3.017, "volume": 52685.78, "close_time": 1772553599999, "quote_volume": 158020.04733, "trades": 1975, "taker_buy_base": 25398.26, "taker_buy_quote": 76220.13008 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.015, "high": 3.085, "low": 3.002, "close": 3.049, "volume": 78352.65, "close_time": 1772557199999, "quote_volume": 237973.07613, "trades": 3118, "taker_buy_base": 55178.18, "taker_buy_quote": 167613.8424 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 3.051, "high": 3.064, "low": 3.018, "close": 3.053, "volume": 22329.25, "close_time": 1772560799999, "quote_volume": 67788.19501, "trades": 1220, "taker_buy_base": 11119.33, "taker_buy_quote": 33789.03095 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 3.054, "high": 3.091, "low": 3.04, "close": 3.056, "volume": 41434.74, "close_time": 1772564399999, "quote_volume": 127237.42783, "trades": 1478, "taker_buy_base": 25442.31, "taker_buy_quote": 78141.13117 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 3.057, "high": 3.061, "low": 3.033, "close": 3.043, "volume": 27531.48, "close_time": 1772567999999, "quote_volume": 84002.13734, "trades": 1092, "taker_buy_base": 12287.41, "taker_buy_quote": 37490.31359 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.043, "high": 3.047, "low": 3.011, "close": 3.014, "volume": 17991.46, "close_time": 1772571599999, "quote_volume": 54408.751, "trades": 705, "taker_buy_base": 7940.45, "taker_buy_quote": 24032.22638 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 3.014, "high": 3.016, "low": 2.994, "close": 3.013, "volume": 33173.81, "close_time": 1772575199999, "quote_volume": 99795.23902, "trades": 912, "taker_buy_base": 21939.79, "taker_buy_quote": 66039.91889 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 3.013, "high": 3.049, "low": 3.012, "close": 3.039, "volume": 19402.29, "close_time": 1772578799999, "quote_volume": 58945.70246, "trades": 730, "taker_buy_base": 10732.99, "taker_buy_quote": 32609.80878 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 3.038, "high": 3.058, "low": 3.029, "close": 3.031, "volume": 12530.39, "close_time": 1772582399999, "quote_volume": 38119.13946, "trades": 730, "taker_buy_base": 6599.94, "taker_buy_quote": 20089.62737 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.031, "high": 3.044, "low": 3.01, "close": 3.026, "volume": 10877.53, "close_time": 1772585999999, "quote_volume": 32950.58802, "trades": 751, "taker_buy_base": 4458.77, "taker_buy_quote": 13521.32137 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 3.027, "high": 3.051, "low": 3.015, "close": 3.016, "volume": 35984.84, "close_time": 1772589599999, "quote_volume": 109138.73022, "trades": 1520, "taker_buy_base": 25112.27, "taker_buy_quote": 76175.37302 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 3.017, "high": 3.019, "low": 2.998, "close": 3.017, "volume": 26777.63, "close_time": 1772593199999, "quote_volume": 80475.37226, "trades": 1145, "taker_buy_base": 16833.16, "taker_buy_quote": 50598.99243 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 3.016, "high": 3.026, "low": 2.984, "close": 3.006, "volume": 45386.05, "close_time": 1772596799999, "quote_volume": 136167.56115, "trades": 1440, "taker_buy_base": 20959.22, "taker_buy_quote": 62920.85904 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.006, "high": 3.013, "low": 2.983, "close": 3.0, "volume": 43594.89, "close_time": 1772600399999, "quote_volume": 130564.10049, "trades": 1084, "taker_buy_base": 15316.77, "taker_buy_quote": 45899.99899 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 3.0, "high": 3.021, "low": 2.991, "close": 3.013, "volume": 41515.72, "close_time": 1772603999999, "quote_volume": 124774.12664, "trades": 1074, "taker_buy_base": 14331.86, "taker_buy_quote": 43105.28686 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 3.012, "high": 3.029, "low": 2.999, "close": 3.021, "volume": 15088.22, "close_time": 1772607599999, "quote_volume": 45465.30633, "trades": 620, "taker_buy_base": 8082.4, "taker_buy_quote": 24357.70474 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 3.021, "high": 3.058, "low": 3.013, "close": 3.045, "volume": 40822.89, "close_time": 1772611199999, "quote_volume": 123774.69772, "trades": 1167, "taker_buy_base": 24553.39, "taker_buy_quote": 74420.51665 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.044, "high": 3.116, "low": 3.034, "close": 3.106, "volume": 61579.94, "close_time": 1772614799999, "quote_volume": 189349.45037, "trades": 2100, "taker_buy_base": 34950.56, "taker_buy_quote": 107497.84732 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 3.107, "high": 3.137, "low": 3.092, "close": 3.122, "volume": 81851.22, "close_time": 1772618399999, "quote_volume": 255127.00555, "trades": 3522, "taker_buy_base": 40365.54, "taker_buy_quote": 125850.48973 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 3.122, "high": 3.128, "low": 3.075, "close": 3.08, "volume": 72464.67, "close_time": 1772621999999, "quote_volume": 224115.4972, "trades": 2476, "taker_buy_base": 26748.42, "taker_buy_quote": 82820.18996 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 3.084, "high": 3.094, "low": 3.05, "close": 3.07, "volume": 35996.0, "close_time": 1772625599999, "quote_volume": 110683.25088, "trades": 1410, "taker_buy_base": 15352.8, "taker_buy_quote": 47199.46539 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.071, "high": 3.072, "low": 3.038, "close": 3.054, "volume": 33100.96, "close_time": 1772629199999, "quote_volume": 101012.89388, "trades": 1084, "taker_buy_base": 12025.51, "taker_buy_quote": 36706.95045 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 3.054, "high": 3.096, "low": 3.054, "close": 3.091, "volume": 77899.69, "close_time": 1772632799999, "quote_volume": 239993.58576, "trades": 1470, "taker_buy_base": 47880.2, "taker_buy_quote": 147606.11934 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 3.091, "high": 3.131, "low": 3.065, "close": 3.083, "volume": 117992.26, "close_time": 1772636399999, "quote_volume": 364940.77574, "trades": 3284, "taker_buy_base": 66205.51, "taker_buy_quote": 204721.66942 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 3.083, "high": 3.147, "low": 3.082, "close": 3.147, "volume": 90560.93, "close_time": 1772639999999, "quote_volume": 282614.09424, "trades": 3735, "taker_buy_base": 37207.75, "taker_buy_quote": 116026.73941 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.146, "high": 3.156, "low": 3.106, "close": 3.122, "volume": 74626.8, "close_time": 1772643599999, "quote_volume": 233852.65996, "trades": 2396, "taker_buy_base": 31213.75, "taker_buy_quote": 97891.97044 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 3.122, "high": 3.132, "low": 3.086, "close": 3.122, "volume": 36631.56, "close_time": 1772647199999, "quote_volume": 113958.32423, "trades": 1599, "taker_buy_base": 21629.16, "taker_buy_quote": 67300.75952 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 3.122, "high": 3.134, "low": 3.101, "close": 3.133, "volume": 12329.03, "close_time": 1772650799999, "quote_volume": 38454.89948, "trades": 895, "taker_buy_base": 7553.39, "taker_buy_quote": 23583.71581 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 3.134, "high": 3.176, "low": 3.124, "close": 3.144, "volume": 86094.63, "close_time": 1772654399999, "quote_volume": 271317.52109, "trades": 2232, "taker_buy_base": 45798.89, "taker_buy_quote": 144495.57712 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.143, "high": 3.174, "low": 3.128, "close": 3.146, "volume": 60133.27, "close_time": 1772657999999, "quote_volume": 189435.29536, "trades": 1636, "taker_buy_base": 29669.49, "taker_buy_quote": 93527.83845 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 3.146, "high": 3.15, "low": 3.129, "close": 3.15, "volume": 29918.7, "close_time": 1772661599999, "quote_volume": 93864.55158, "trades": 866, "taker_buy_base": 17537.74, "taker_buy_quote": 55061.51678 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 3.15, "high": 3.163, "low": 3.108, "close": 3.113, "volume": 25949.66, "close_time": 1772665199999, "quote_volume": 81195.96036, "trades": 731, "taker_buy_base": 10517.92, "taker_buy_quote": 32957.56857 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 3.115, "high": 3.127, "low": 3.088, "close": 3.123, "volume": 48211.47, "close_time": 1772668799999, "quote_volume": 149693.51974, "trades": 1300, "taker_buy_base": 22228.95, "taker_buy_quote": 69130.70292 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.122, "high": 3.123, "low": 3.092, "close": 3.106, "volume": 46702.14, "close_time": 1772672399999, "quote_volume": 144991.5456, "trades": 1030, "taker_buy_base": 18700.62, "taker_buy_quote": 58109.94871 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 3.105, "high": 3.122, "low": 3.075, "close": 3.083, "volume": 34415.51, "close_time": 1772675999999, "quote_volume": 106359.65529, "trades": 1071, "taker_buy_base": 20314.33, "taker_buy_quote": 62760.84169 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 3.084, "high": 3.11, "low": 3.081, "close": 3.093, "volume": 16057.34, "close_time": 1772679599999, "quote_volume": 49749.88425, "trades": 679, "taker_buy_base": 8978.02, "taker_buy_quote": 27805.95864 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 3.092, "high": 3.097, "low": 3.058, "close": 3.071, "volume": 32820.76, "close_time": 1772683199999, "quote_volume": 100974.66893, "trades": 936, "taker_buy_base": 12142.59, "taker_buy_quote": 37348.32282 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.071, "high": 3.1, "low": 3.071, "close": 3.091, "volume": 23147.45, "close_time": 1772686799999, "quote_volume": 71418.74374, "trades": 784, "taker_buy_base": 18371.02, "taker_buy_quote": 56700.69229 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 3.091, "high": 3.1, "low": 3.058, "close": 3.068, "volume": 33361.79, "close_time": 1772690399999, "quote_volume": 102493.41713, "trades": 756, "taker_buy_base": 10428.36, "taker_buy_quote": 32016.16493 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 3.068, "high": 3.093, "low": 3.058, "close": 3.091, "volume": 73880.11, "close_time": 1772693999999, "quote_volume": 226754.04522, "trades": 1323, "taker_buy_base": 54087.5, "taker_buy_quote": 166078.62728 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 3.092, "high": 3.107, "low": 3.062, "close": 3.075, "volume": 39089.2, "close_time": 1772697599999, "quote_volume": 120981.2654, "trades": 1314, "taker_buy_base": 27810.42, "taker_buy_quote": 86142.27538 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.074, "high": 3.083, "low": 3.06, "close": 3.079, "volume": 12771.88, "close_time": 1772701199999, "quote_volume": 39210.17966, "trades": 572, "taker_buy_base": 4768.55, "taker_buy_quote": 14648.62811 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 3.077, "high": 3.118, "low": 3.077, "close": 3.104, "volume": 30079.24, "close_time": 1772704799999, "quote_volume": 93310.98857, "trades": 1288, "taker_buy_base": 19235.73, "taker_buy_quote": 59674.48413 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 3.103, "high": 3.135, "low": 3.093, "close": 3.117, "volume": 32193.91, "close_time": 1772708399999, "quote_volume": 100293.10952, "trades": 1231, "taker_buy_base": 20749.73, "taker_buy_quote": 64662.3617 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 3.115, "high": 3.117, "low": 3.074, "close": 3.084, "volume": 78664.7, "close_time": 1772711999999, "quote_volume": 243352.75972, "trades": 1843, "taker_buy_base": 49221.16, "taker_buy_quote": 152276.80998 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.083, "high": 3.101, "low": 3.067, "close": 3.098, "volume": 14292.03, "close_time": 1772715599999, "quote_volume": 44104.60981, "trades": 835, "taker_buy_base": 6535.61, "taker_buy_quote": 20173.09564 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 3.099, "high": 3.099, "low": 3.051, "close": 3.073, "volume": 38449.5, "close_time": 1772719199999, "quote_volume": 117952.20466, "trades": 1420, "taker_buy_base": 11309.91, "taker_buy_quote": 34739.91366 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 3.074, "high": 3.125, "low": 3.073, "close": 3.108, "volume": 81086.63, "close_time": 1772722799999, "quote_volume": 251248.25596, "trades": 3428, "taker_buy_base": 53382.81, "taker_buy_quote": 165338.28068 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 3.109, "high": 3.111, "low": 3.029, "close": 3.04, "volume": 78132.68, "close_time": 1772726399999, "quote_volume": 238472.84806, "trades": 3107, "taker_buy_base": 33785.12, "taker_buy_quote": 103139.07347 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.041, "high": 3.041, "low": 2.988, "close": 3.021, "volume": 105860.38, "close_time": 1772729999999, "quote_volume": 319006.2182, "trades": 3371, "taker_buy_base": 31921.1, "taker_buy_quote": 96338.76295 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 3.022, "high": 3.038, "low": 2.994, "close": 3.002, "volume": 46804.08, "close_time": 1772733599999, "quote_volume": 140604.79218, "trades": 1758, "taker_buy_base": 15241.15, "taker_buy_quote": 45822.47476 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 3.0, "high": 3.028, "low": 2.995, "close": 3.021, "volume": 128194.93, "close_time": 1772737199999, "quote_volume": 386404.76948, "trades": 1542, "taker_buy_base": 102003.96, "taker_buy_quote": 307593.3556 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 3.023, "high": 3.058, "low": 3.023, "close": 3.037, "volume": 23922.69, "close_time": 1772740799999, "quote_volume": 72762.48289, "trades": 962, "taker_buy_base": 14052.65, "taker_buy_quote": 42768.11796 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.037, "high": 3.074, "low": 3.029, "close": 3.065, "volume": 34816.88, "close_time": 1772744399999, "quote_volume": 106557.28945, "trades": 1155, "taker_buy_base": 19569.52, "taker_buy_quote": 59902.3836 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 3.064, "high": 3.076, "low": 3.04, "close": 3.047, "volume": 14111.98, "close_time": 1772747999999, "quote_volume": 43177.67071, "trades": 708, "taker_buy_base": 5782.93, "taker_buy_quote": 17709.22968 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 3.047, "high": 3.049, "low": 3.027, "close": 3.032, "volume": 10606.64, "close_time": 1772751599999, "quote_volume": 32195.26397, "trades": 497, "taker_buy_base": 4704.54, "taker_buy_quote": 14285.97081 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 3.031, "high": 3.04, "low": 3.021, "close": 3.023, "volume": 19256.85, "close_time": 1772755199999, "quote_volume": 58327.55457, "trades": 602, "taker_buy_base": 12683.25, "taker_buy_quote": 38416.01322 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.022, "high": 3.028, "low": 3.012, "close": 3.017, "volume": 13182.78, "close_time": 1772758799999, "quote_volume": 39810.26684, "trades": 612, "taker_buy_base": 9334.17, "taker_buy_quote": 28193.40287 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 3.018, "high": 3.041, "low": 2.999, "close": 3.036, "volume": 15657.7, "close_time": 1772762399999, "quote_volume": 47245.48946, "trades": 848, "taker_buy_base": 6987.76, "taker_buy_quote": 21123.79748 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 3.036, "high": 3.039, "low": 3.023, "close": 3.033, "volume": 22630.82, "close_time": 1772765999999, "quote_volume": 68657.70774, "trades": 584, "taker_buy_base": 8011.12, "taker_buy_quote": 24300.50868 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 3.034, "high": 3.035, "low": 3.022, "close": 3.03, "volume": 8045.27, "close_time": 1772769599999, "quote_volume": 24356.69709, "trades": 328, "taker_buy_base": 3486.21, "taker_buy_quote": 10557.61899 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.03, "high": 3.034, "low": 3.005, "close": 3.019, "volume": 22408.55, "close_time": 1772773199999, "quote_volume": 67769.58076, "trades": 809, "taker_buy_base": 9343.65, "taker_buy_quote": 28249.35767 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 3.018, "high": 3.032, "low": 2.998, "close": 3.021, "volume": 40862.97, "close_time": 1772776799999, "quote_volume": 123273.95774, "trades": 942, "taker_buy_base": 14755.58, "taker_buy_quote": 44467.86786 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 3.02, "high": 3.041, "low": 3.02, "close": 3.031, "volume": 13161.43, "close_time": 1772780399999, "quote_volume": 39830.39752, "trades": 538, "taker_buy_base": 4929.46, "taker_buy_quote": 14925.04515 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 3.032, "high": 3.051, "low": 3.021, "close": 3.043, "volume": 12441.83, "close_time": 1772783999999, "quote_volume": 37824.63468, "trades": 516, "taker_buy_base": 5361.83, "taker_buy_quote": 16297.69716 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.043, "high": 3.044, "low": 3.017, "close": 3.019, "volume": 18143.67, "close_time": 1772787599999, "quote_volume": 54975.25773, "trades": 599, "taker_buy_base": 10422.35, "taker_buy_quote": 31573.44505 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 3.02, "high": 3.022, "low": 2.984, "close": 3.0, "volume": 36268.99, "close_time": 1772791199999, "quote_volume": 108610.24859, "trades": 1090, "taker_buy_base": 10565.86, "taker_buy_quote": 31626.85432 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 3.0, "high": 3.026, "low": 3.0, "close": 3.005, "volume": 27221.72, "close_time": 1772794799999, "quote_volume": 82063.13812, "trades": 847, "taker_buy_base": 17563.48, "taker_buy_quote": 52954.64258 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 3.004, "high": 3.005, "low": 2.986, "close": 2.986, "volume": 59366.45, "close_time": 1772798399999, "quote_volume": 178015.46942, "trades": 964, "taker_buy_base": 21911.14, "taker_buy_quote": 65671.54134 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.986, "high": 2.986, "low": 2.944, "close": 2.963, "volume": 70136.73, "close_time": 1772801999999, "quote_volume": 207771.27418, "trades": 2332, "taker_buy_base": 31168.04, "taker_buy_quote": 92230.99715 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 2.962, "high": 2.996, "low": 2.933, "close": 2.934, "volume": 86603.25, "close_time": 1772805599999, "quote_volume": 256924.03857, "trades": 2779, "taker_buy_base": 42891.58, "taker_buy_quote": 127349.89016 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 2.934, "high": 2.943, "low": 2.877, "close": 2.889, "volume": 139182.62, "close_time": 1772809199999, "quote_volume": 404395.22452, "trades": 5016, "taker_buy_base": 70808.83, "taker_buy_quote": 205904.26787 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 2.888, "high": 2.904, "low": 2.851, "close": 2.872, "volume": 113612.48, "close_time": 1772812799999, "quote_volume": 328001.73504, "trades": 3785, "taker_buy_base": 51685.82, "taker_buy_quote": 149279.94755 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.871, "high": 2.883, "low": 2.85, "close": 2.869, "volume": 48276.29, "close_time": 1772816399999, "quote_volume": 138318.5416, "trades": 2062, "taker_buy_base": 23179.7, "taker_buy_quote": 66453.5571 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 2.868, "high": 2.888, "low": 2.837, "close": 2.853, "volume": 37804.64, "close_time": 1772819999999, "quote_volume": 108318.30957, "trades": 1458, "taker_buy_base": 20166.12, "taker_buy_quote": 57856.1185 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 2.851, "high": 2.888, "low": 2.849, "close": 2.878, "volume": 46872.72, "close_time": 1772823599999, "quote_volume": 135027.08232, "trades": 1549, "taker_buy_base": 34331.43, "taker_buy_quote": 98940.35338 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 2.878, "high": 2.889, "low": 2.877, "close": 2.886, "volume": 12801.69, "close_time": 1772827199999, "quote_volume": 36890.13889, "trades": 830, "taker_buy_base": 8267.29, "taker_buy_quote": 23827.58259 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.886, "high": 2.898, "low": 2.88, "close": 2.895, "volume": 41544.46, "close_time": 1772830799999, "quote_volume": 120074.73864, "trades": 2148, "taker_buy_base": 24654.39, "taker_buy_quote": 71273.88577 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 2.895, "high": 2.909, "low": 2.887, "close": 2.905, "volume": 17949.88, "close_time": 1772834399999, "quote_volume": 52054.9963, "trades": 734, "taker_buy_base": 12974.72, "taker_buy_quote": 37646.16004 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 2.905, "high": 2.914, "low": 2.897, "close": 2.911, "volume": 14733.03, "close_time": 1772837999999, "quote_volume": 42827.78579, "trades": 594, "taker_buy_base": 8532.23, "taker_buy_quote": 24807.50665 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 2.91, "high": 2.917, "low": 2.9, "close": 2.905, "volume": 29812.28, "close_time": 1772841599999, "quote_volume": 86717.00751, "trades": 638, "taker_buy_base": 18693.38, "taker_buy_quote": 54411.34982 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.906, "high": 2.918, "low": 2.901, "close": 2.913, "volume": 9416.17, "close_time": 1772845199999, "quote_volume": 27408.84267, "trades": 368, "taker_buy_base": 3926.33, "taker_buy_quote": 11434.94148 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 2.912, "high": 2.913, "low": 2.887, "close": 2.887, "volume": 30550.31, "close_time": 1772848799999, "quote_volume": 88362.40483, "trades": 487, "taker_buy_base": 6036.84, "taker_buy_quote": 17492.58734 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 2.887, "high": 2.891, "low": 2.872, "close": 2.891, "volume": 39503.69, "close_time": 1772852399999, "quote_volume": 113779.73506, "trades": 637, "taker_buy_base": 16815.16, "taker_buy_quote": 48474.10616 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 2.891, "high": 2.903, "low": 2.884, "close": 2.889, "volume": 11601.36, "close_time": 1772855999999, "quote_volume": 33571.6354, "trades": 337, "taker_buy_base": 7820.56, "taker_buy_quote": 22644.55409 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.889, "high": 2.908, "low": 2.877, "close": 2.901, "volume": 15479.13, "close_time": 1772859599999, "quote_volume": 44804.26917, "trades": 545, "taker_buy_base": 10329.3, "taker_buy_quote": 29911.55982 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 2.902, "high": 2.905, "low": 2.891, "close": 2.892, "volume": 6511.44, "close_time": 1772863199999, "quote_volume": 18848.94263, "trades": 270, "taker_buy_base": 3970.64, "taker_buy_quote": 11496.06054 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 2.891, "high": 2.891, "low": 2.86, "close": 2.863, "volume": 13159.5, "close_time": 1772866799999, "quote_volume": 37779.42142, "trades": 498, "taker_buy_base": 5108.48, "taker_buy_quote": 14674.41831 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 2.864, "high": 2.874, "low": 2.855, "close": 2.869, "volume": 19188.93, "close_time": 1772870399999, "quote_volume": 54977.66662, "trades": 512, "taker_buy_base": 9542.86, "taker_buy_quote": 27359.57797 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.87, "high": 2.885, "low": 2.865, "close": 2.868, "volume": 32513.86, "close_time": 1772873999999, "quote_volume": 93440.14034, "trades": 673, "taker_buy_base": 5594.97, "taker_buy_quote": 16105.33221 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 2.868, "high": 2.883, "low": 2.862, "close": 2.882, "volume": 11705.99, "close_time": 1772877599999, "quote_volume": 33644.35071, "trades": 469, "taker_buy_base": 5322.11, "taker_buy_quote": 15298.93386 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 2.883, "high": 2.89, "low": 2.88, "close": 2.887, "volume": 8570.35, "close_time": 1772881199999, "quote_volume": 24719.716, "trades": 389, "taker_buy_base": 5143.47, "taker_buy_quote": 14838.99666 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 2.887, "high": 2.903, "low": 2.883, "close": 2.887, "volume": 13596.66, "close_time": 1772884799999, "quote_volume": 39353.27183, "trades": 548, "taker_buy_base": 7590.19, "taker_buy_quote": 21981.6447 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.886, "high": 2.902, "low": 2.885, "close": 2.888, "volume": 16649.81, "close_time": 1772888399999, "quote_volume": 48222.40701, "trades": 595, "taker_buy_base": 12957.87, "taker_buy_quote": 37540.69377 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 2.888, "high": 2.906, "low": 2.882, "close": 2.897, "volume": 15230.48, "close_time": 1772891999999, "quote_volume": 44119.50782, "trades": 565, "taker_buy_base": 8934.22, "taker_buy_quote": 25874.77469 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 2.898, "high": 2.898, "low": 2.855, "close": 2.884, "volume": 61697.6, "close_time": 1772895599999, "quote_volume": 177065.85858, "trades": 1142, "taker_buy_base": 22258.06, "taker_buy_quote": 64045.76837 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 2.883, "high": 2.883, "low": 2.845, "close": 2.862, "volume": 43796.0, "close_time": 1772899199999, "quote_volume": 125279.98094, "trades": 1191, "taker_buy_base": 14664.06, "taker_buy_quote": 41948.94303 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.86, "high": 2.884, "low": 2.858, "close": 2.879, "volume": 38912.64, "close_time": 1772902799999, "quote_volume": 111812.02837, "trades": 849, "taker_buy_base": 26997.72, "taker_buy_quote": 77640.04434 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 2.878, "high": 2.897, "low": 2.877, "close": 2.895, "volume": 17181.56, "close_time": 1772906399999, "quote_volume": 49668.36395, "trades": 491, "taker_buy_base": 6628.89, "taker_buy_quote": 19170.00898 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 2.895, "high": 2.895, "low": 2.862, "close": 2.866, "volume": 27469.33, "close_time": 1772909999999, "quote_volume": 78892.54419, "trades": 996, "taker_buy_base": 10665.1, "taker_buy_quote": 30626.21978 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 2.866, "high": 2.867, "low": 2.836, "close": 2.849, "volume": 24434.5, "close_time": 1772913599999, "quote_volume": 69656.83415, "trades": 796, "taker_buy_base": 10961.68, "taker_buy_quote": 31251.09415 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.849, "high": 2.86, "low": 2.845, "close": 2.85, "volume": 26791.95, "close_time": 1772917199999, "quote_volume": 76444.14017, "trades": 820, "taker_buy_base": 15549.87, "taker_buy_quote": 44405.28629 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 2.85, "high": 2.857, "low": 2.839, "close": 2.848, "volume": 9882.28, "close_time": 1772920799999, "quote_volume": 28126.6199, "trades": 383, "taker_buy_base": 6210.16, "taker_buy_quote": 17677.11219 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 2.848, "high": 2.85, "low": 2.813, "close": 2.816, "volume": 37958.39, "close_time": 1772924399999, "quote_volume": 107293.25453, "trades": 956, "taker_buy_base": 20888.85, "taker_buy_quote": 59006.72471 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 2.817, "high": 2.831, "low": 2.815, "close": 2.829, "volume": 13368.78, "close_time": 1772927999999, "quote_volume": 37772.33427, "trades": 437, "taker_buy_base": 7518.06, "taker_buy_quote": 21241.0544 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.829, "high": 2.833, "low": 2.808, "close": 2.812, "volume": 33052.06, "close_time": 1772931599999, "quote_volume": 93237.42464, "trades": 708, "taker_buy_base": 11327.22, "taker_buy_quote": 31952.32105 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 2.811, "high": 2.83, "low": 2.807, "close": 2.823, "volume": 26968.25, "close_time": 1772935199999, "quote_volume": 75978.29032, "trades": 791, "taker_buy_base": 19996.17, "taker_buy_quote": 56331.09758 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 2.822, "high": 2.824, "low": 2.783, "close": 2.795, "volume": 29715.29, "close_time": 1772938799999, "quote_volume": 83190.60665, "trades": 1070, "taker_buy_base": 15931.55, "taker_buy_quote": 44588.30639 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 2.796, "high": 2.813, "low": 2.794, "close": 2.809, "volume": 30200.89, "close_time": 1772942399999, "quote_volume": 84700.48464, "trades": 1146, "taker_buy_base": 17152.42, "taker_buy_quote": 48077.15696 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.809, "high": 2.813, "low": 2.791, "close": 2.799, "volume": 19276.07, "close_time": 1772945999999, "quote_volume": 53989.39868, "trades": 817, "taker_buy_base": 11977.57, "taker_buy_quote": 33550.41675 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 2.8, "high": 2.827, "low": 2.8, "close": 2.817, "volume": 16016.59, "close_time": 1772949599999, "quote_volume": 45141.59613, "trades": 505, "taker_buy_base": 9263.07, "taker_buy_quote": 26102.81455 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 2.818, "high": 2.832, "low": 2.814, "close": 2.832, "volume": 9906.99, "close_time": 1772953199999, "quote_volume": 27956.37389, "trades": 353, "taker_buy_base": 6113.98, "taker_buy_quote": 17258.66413 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 2.831, "high": 2.846, "low": 2.829, "close": 2.835, "volume": 16487.82, "close_time": 1772956799999, "quote_volume": 46829.64422, "trades": 595, "taker_buy_base": 8980.01, "taker_buy_quote": 25509.40862 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.834, "high": 2.835, "low": 2.818, "close": 2.829, "volume": 15883.85, "close_time": 1772960399999, "quote_volume": 44915.70955, "trades": 418, "taker_buy_base": 5339.85, "taker_buy_quote": 15099.71196 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 2.828, "high": 2.846, "low": 2.825, "close": 2.843, "volume": 14001.37, "close_time": 1772963999999, "quote_volume": 39705.29282, "trades": 551, "taker_buy_base": 6050.98, "taker_buy_quote": 17171.6627 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 2.844, "high": 2.878, "low": 2.844, "close": 2.863, "volume": 12937.16, "close_time": 1772967599999, "quote_volume": 37035.44991, "trades": 648, "taker_buy_base": 8605.42, "taker_buy_quote": 24635.36912 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 2.862, "high": 2.862, "low": 2.835, "close": 2.845, "volume": 15668.0, "close_time": 1772971199999, "quote_volume": 44590.83844, "trades": 819, "taker_buy_base": 7284.89, "taker_buy_quote": 20728.15406 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.844, "high": 2.864, "low": 2.818, "close": 2.844, "volume": 20002.72, "close_time": 1772974799999, "quote_volume": 56812.12262, "trades": 1043, "taker_buy_base": 10684.2, "taker_buy_quote": 30332.71566 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 2.844, "high": 2.851, "low": 2.812, "close": 2.831, "volume": 26916.55, "close_time": 1772978399999, "quote_volume": 76138.69525, "trades": 1324, "taker_buy_base": 13727.98, "taker_buy_quote": 38854.56913 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 2.831, "high": 2.838, "low": 2.814, "close": 2.823, "volume": 13937.31, "close_time": 1772981999999, "quote_volume": 39384.13625, "trades": 697, "taker_buy_base": 5461.28, "taker_buy_quote": 15427.55343 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 2.823, "high": 2.824, "low": 2.797, "close": 2.808, "volume": 22794.48, "close_time": 1772985599999, "quote_volume": 64005.27789, "trades": 664, "taker_buy_base": 12447.72, "taker_buy_quote": 34960.89783 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.807, "high": 2.812, "low": 2.79, "close": 2.8, "volume": 16998.26, "close_time": 1772989199999, "quote_volume": 47629.51921, "trades": 584, "taker_buy_base": 8017.35, "taker_buy_quote": 22472.21501 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 2.8, "high": 2.817, "low": 2.799, "close": 2.802, "volume": 17809.83, "close_time": 1772992799999, "quote_volume": 49967.76551, "trades": 599, "taker_buy_base": 5783.17, "taker_buy_quote": 16219.38518 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 2.804, "high": 2.809, "low": 2.794, "close": 2.808, "volume": 21303.88, "close_time": 1772996399999, "quote_volume": 59661.47533, "trades": 490, "taker_buy_base": 7433.37, "taker_buy_quote": 20827.21034 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 2.809, "high": 2.853, "low": 2.804, "close": 2.838, "volume": 16617.27, "close_time": 1772999999999, "quote_volume": 47140.6947, "trades": 741, "taker_buy_base": 7895.21, "taker_buy_quote": 22380.25877 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.838, "high": 2.851, "low": 2.827, "close": 2.833, "volume": 21898.09, "close_time": 1773003599999, "quote_volume": 62109.18315, "trades": 871, "taker_buy_base": 12102.65, "taker_buy_quote": 34315.22371 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 2.833, "high": 2.838, "low": 2.814, "close": 2.822, "volume": 20537.57, "close_time": 1773007199999, "quote_volume": 57984.93204, "trades": 549, "taker_buy_base": 10883.98, "taker_buy_quote": 30746.82397 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 2.821, "high": 2.821, "low": 2.762, "close": 2.815, "volume": 112441.1, "close_time": 1773010799999, "quote_volume": 313202.40275, "trades": 2558, "taker_buy_base": 47300.42, "taker_buy_quote": 131912.32241 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 2.815, "high": 2.825, "low": 2.79, "close": 2.796, "volume": 32068.03, "close_time": 1773014399999, "quote_volume": 89937.69518, "trades": 1400, "taker_buy_base": 19694.78, "taker_buy_quote": 55235.50688 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.8, "high": 2.845, "low": 2.794, "close": 2.823, "volume": 27397.75, "close_time": 1773017999999, "quote_volume": 77177.5291, "trades": 1036, "taker_buy_base": 16792.33, "taker_buy_quote": 47281.15308 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 2.823, "high": 2.839, "low": 2.806, "close": 2.814, "volume": 24594.67, "close_time": 1773021599999, "quote_volume": 69507.49715, "trades": 908, "taker_buy_base": 14445.03, "taker_buy_quote": 40824.50776 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 2.813, "high": 2.847, "low": 2.804, "close": 2.835, "volume": 19496.1, "close_time": 1773025199999, "quote_volume": 55110.87573, "trades": 651, "taker_buy_base": 11513.69, "taker_buy_quote": 32629.58122 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 2.834, "high": 2.883, "low": 2.831, "close": 2.846, "volume": 43547.31, "close_time": 1773028799999, "quote_volume": 124429.60517, "trades": 1401, "taker_buy_base": 20953.24, "taker_buy_quote": 59903.9651 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.847, "high": 2.871, "low": 2.844, "close": 2.847, "volume": 16541.56, "close_time": 1773032399999, "quote_volume": 47242.16088, "trades": 526, "taker_buy_base": 6919.16, "taker_buy_quote": 19758.91983 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 2.848, "high": 2.917, "low": 2.847, "close": 2.906, "volume": 68092.11, "close_time": 1773035999999, "quote_volume": 196691.49686, "trades": 1635, "taker_buy_base": 31939.88, "taker_buy_quote": 92258.16765 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 2.908, "high": 2.912, "low": 2.886, "close": 2.887, "volume": 25440.12, "close_time": 1773039599999, "quote_volume": 73825.89221, "trades": 682, "taker_buy_base": 11262.23, "taker_buy_quote": 32659.43148 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 2.887, "high": 2.902, "low": 2.855, "close": 2.893, "volume": 11290.98, "close_time": 1773043199999, "quote_volume": 32490.54595, "trades": 565, "taker_buy_base": 6120.76, "taker_buy_quote": 17623.38045 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.894, "high": 2.926, "low": 2.893, "close": 2.897, "volume": 23064.45, "close_time": 1773046799999, "quote_volume": 67152.85455, "trades": 727, "taker_buy_base": 9898.5, "taker_buy_quote": 28815.18389 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 2.899, "high": 2.928, "low": 2.884, "close": 2.897, "volume": 30166.31, "close_time": 1773050399999, "quote_volume": 87610.32598, "trades": 1056, "taker_buy_base": 12955.25, "taker_buy_quote": 37632.45564 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 2.897, "high": 2.9, "low": 2.879, "close": 2.881, "volume": 30849.95, "close_time": 1773053999999, "quote_volume": 89176.60468, "trades": 908, "taker_buy_base": 14630.04, "taker_buy_quote": 42319.2411 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 2.882, "high": 2.897, "low": 2.864, "close": 2.883, "volume": 22066.44, "close_time": 1773057599999, "quote_volume": 63544.77633, "trades": 789, "taker_buy_base": 8356.13, "taker_buy_quote": 24052.85346 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.884, "high": 2.908, "low": 2.88, "close": 2.9, "volume": 14526.5, "close_time": 1773061199999, "quote_volume": 42056.20724, "trades": 545, "taker_buy_base": 6707.44, "taker_buy_quote": 19439.68944 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 2.899, "high": 2.933, "low": 2.894, "close": 2.911, "volume": 44775.37, "close_time": 1773064799999, "quote_volume": 130629.66365, "trades": 1134, "taker_buy_base": 12987.9, "taker_buy_quote": 37893.5844 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 2.91, "high": 2.92, "low": 2.887, "close": 2.905, "volume": 50192.57, "close_time": 1773068399999, "quote_volume": 145659.90771, "trades": 1309, "taker_buy_base": 17907.39, "taker_buy_quote": 52058.39676 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 2.906, "high": 2.918, "low": 2.891, "close": 2.912, "volume": 17238.42, "close_time": 1773071999999, "quote_volume": 50141.43323, "trades": 624, "taker_buy_base": 8145.77, "taker_buy_quote": 23696.57582 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.911, "high": 2.932, "low": 2.909, "close": 2.918, "volume": 33505.89, "close_time": 1773075599999, "quote_volume": 97919.64872, "trades": 947, "taker_buy_base": 22009.65, "taker_buy_quote": 64341.27665 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 2.92, "high": 2.93, "low": 2.913, "close": 2.919, "volume": 37586.93, "close_time": 1773079199999, "quote_volume": 109776.20764, "trades": 718, "taker_buy_base": 16973.14, "taker_buy_quote": 49621.58941 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 2.919, "high": 2.927, "low": 2.903, "close": 2.911, "volume": 18096.05, "close_time": 1773082799999, "quote_volume": 52736.32201, "trades": 667, "taker_buy_base": 9032.75, "taker_buy_quote": 26332.54786 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 2.915, "high": 2.981, "low": 2.905, "close": 2.932, "volume": 60320.79, "close_time": 1773086399999, "quote_volume": 177467.58432, "trades": 1807, "taker_buy_base": 34975.74, "taker_buy_quote": 103008.13409 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.933, "high": 2.944, "low": 2.917, "close": 2.939, "volume": 42697.4, "close_time": 1773089999999, "quote_volume": 124854.93418, "trades": 874, "taker_buy_base": 24174.57, "taker_buy_quote": 70673.18782 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 2.938, "high": 2.961, "low": 2.927, "close": 2.941, "volume": 77372.07, "close_time": 1773093599999, "quote_volume": 227615.9972, "trades": 1040, "taker_buy_base": 43743.17, "taker_buy_quote": 128839.64011 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 2.94, "high": 2.94, "low": 2.889, "close": 2.897, "volume": 16779.04, "close_time": 1773097199999, "quote_volume": 48815.46453, "trades": 633, "taker_buy_base": 5734.04, "taker_buy_quote": 16689.64018 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 2.898, "high": 2.91, "low": 2.893, "close": 2.9, "volume": 10797.41, "close_time": 1773100799999, "quote_volume": 31326.43526, "trades": 353, "taker_buy_base": 3389.48, "taker_buy_quote": 9840.65138 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.899, "high": 2.93, "low": 2.898, "close": 2.914, "volume": 13918.02, "close_time": 1773104399999, "quote_volume": 40654.77236, "trades": 460, "taker_buy_base": 7576.15, "taker_buy_quote": 22135.60871 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 2.915, "high": 2.931, "low": 2.901, "close": 2.917, "volume": 8360.93, "close_time": 1773107999999, "quote_volume": 24386.08333, "trades": 369, "taker_buy_base": 3836.58, "taker_buy_quote": 11189.91191 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 2.915, "high": 2.961, "low": 2.912, "close": 2.945, "volume": 24836.73, "close_time": 1773111599999, "quote_volume": 72906.86901, "trades": 976, "taker_buy_base": 11230.87, "taker_buy_quote": 33005.56615 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.945, "high": 2.948, "low": 2.918, "close": 2.925, "volume": 13600.23, "close_time": 1773115199999, "quote_volume": 39935.88609, "trades": 507, "taker_buy_base": 4991.9, "taker_buy_quote": 14650.41664 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.927, "high": 2.946, "low": 2.927, "close": 2.941, "volume": 8211.98, "close_time": 1773118799999, "quote_volume": 24129.96974, "trades": 311, "taker_buy_base": 3691.22, "taker_buy_quote": 10848.58192 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.941, "high": 2.947, "low": 2.918, "close": 2.921, "volume": 16713.07, "close_time": 1773122399999, "quote_volume": 49029.55497, "trades": 655, "taker_buy_base": 9686.83, "taker_buy_quote": 28418.28454 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.923, "high": 2.926, "low": 2.909, "close": 2.923, "volume": 19322.05, "close_time": 1773125999999, "quote_volume": 56290.27046, "trades": 428, "taker_buy_base": 10595.89, "taker_buy_quote": 30872.76644 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 2.923, "high": 2.965, "low": 2.92, "close": 2.961, "volume": 68271.31, "close_time": 1773129599999, "quote_volume": 201703.1039, "trades": 925, "taker_buy_base": 55551.55, "taker_buy_quote": 164279.43697 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.962, "high": 3.0, "low": 2.962, "close": 2.972, "volume": 220074.41, "close_time": 1773133199999, "quote_volume": 656524.71252, "trades": 3568, "taker_buy_base": 109050.66, "taker_buy_quote": 325255.96561 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 2.974, "high": 2.991, "low": 2.962, "close": 2.973, "volume": 297368.55, "close_time": 1773136799999, "quote_volume": 884770.83144, "trades": 2056, "taker_buy_base": 190078.63, "taker_buy_quote": 565454.40633 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 2.972, "high": 2.972, "low": 2.952, "close": 2.963, "volume": 23396.31, "close_time": 1773140399999, "quote_volume": 69243.09761, "trades": 552, "taker_buy_base": 10146.99, "taker_buy_quote": 30021.06124 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 2.963, "high": 2.965, "low": 2.949, "close": 2.96, "volume": 51568.19, "close_time": 1773143999999, "quote_volume": 152589.8324, "trades": 726, "taker_buy_base": 16210.23, "taker_buy_quote": 47975.24383 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.961, "high": 2.973, "low": 2.954, "close": 2.967, "volume": 28158.93, "close_time": 1773147599999, "quote_volume": 83484.16632, "trades": 545, "taker_buy_base": 13790.97, "taker_buy_quote": 40876.79116 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 2.967, "high": 2.984, "low": 2.941, "close": 2.96, "volume": 86988.92, "close_time": 1773151199999, "quote_volume": 258014.79342, "trades": 2080, "taker_buy_base": 47468.95, "taker_buy_quote": 140905.39512 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 2.961, "high": 3.023, "low": 2.93, "close": 3.023, "volume": 64821.84, "close_time": 1773154799999, "quote_volume": 192508.94266, "trades": 1770, "taker_buy_base": 33241.16, "taker_buy_quote": 98726.1344 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 3.025, "high": 3.029, "low": 2.975, "close": 3.0, "volume": 66608.15, "close_time": 1773158399999, "quote_volume": 199653.99719, "trades": 1775, "taker_buy_base": 20254.11, "taker_buy_quote": 60653.27077 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.0, "high": 3.025, "low": 2.986, "close": 3.012, "volume": 38581.87, "close_time": 1773161999999, "quote_volume": 116184.25275, "trades": 1240, "taker_buy_base": 20633.87, "taker_buy_quote": 62179.21915 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 3.015, "high": 3.02, "low": 2.975, "close": 2.997, "volume": 37660.87, "close_time": 1773165599999, "quote_volume": 112871.10765, "trades": 986, "taker_buy_base": 19538.95, "taker_buy_quote": 58567.70616 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 2.997, "high": 2.997, "low": 2.943, "close": 2.953, "volume": 84025.54, "close_time": 1773169199999, "quote_volume": 249478.69373, "trades": 1128, "taker_buy_base": 20823.21, "taker_buy_quote": 61853.24246 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 2.952, "high": 2.959, "low": 2.933, "close": 2.947, "volume": 17081.08, "close_time": 1773172799999, "quote_volume": 50291.99755, "trades": 623, "taker_buy_base": 8178.77, "taker_buy_quote": 24082.27236 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.947, "high": 2.961, "low": 2.945, "close": 2.951, "volume": 14938.06, "close_time": 1773176399999, "quote_volume": 44117.59619, "trades": 655, "taker_buy_base": 3744.73, "taker_buy_quote": 11063.33787 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 2.951, "high": 2.962, "low": 2.916, "close": 2.926, "volume": 28533.06, "close_time": 1773179999999, "quote_volume": 83775.62205, "trades": 652, "taker_buy_base": 13461.04, "taker_buy_quote": 39540.41262 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 2.926, "high": 2.938, "low": 2.917, "close": 2.93, "volume": 21534.84, "close_time": 1773183599999, "quote_volume": 62993.49513, "trades": 549, "taker_buy_base": 8651.2, "taker_buy_quote": 25322.64189 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 2.931, "high": 2.94, "low": 2.931, "close": 2.937, "volume": 17123.46, "close_time": 1773187199999, "quote_volume": 50289.60891, "trades": 356, "taker_buy_base": 6612.95, "taker_buy_quote": 19416.66119 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.937, "high": 2.941, "low": 2.918, "close": 2.936, "volume": 20995.13, "close_time": 1773190799999, "quote_volume": 61467.0429, "trades": 735, "taker_buy_base": 11457.37, "taker_buy_quote": 33548.6677 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 2.936, "high": 2.94, "low": 2.923, "close": 2.929, "volume": 15020.64, "close_time": 1773194399999, "quote_volume": 44035.70242, "trades": 515, "taker_buy_base": 3830.82, "taker_buy_quote": 11233.47476 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 2.93, "high": 2.93, "low": 2.91, "close": 2.926, "volume": 28184.58, "close_time": 1773197999999, "quote_volume": 82293.1903, "trades": 845, "taker_buy_base": 16829.62, "taker_buy_quote": 49133.42069 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 2.927, "high": 2.936, "low": 2.924, "close": 2.927, "volume": 9524.14, "close_time": 1773201599999, "quote_volume": 27903.45726, "trades": 370, "taker_buy_base": 4616.93, "taker_buy_quote": 13529.51823 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.926, "high": 2.947, "low": 2.919, "close": 2.945, "volume": 18781.2, "close_time": 1773205199999, "quote_volume": 55055.74251, "trades": 465, "taker_buy_base": 12147.54, "taker_buy_quote": 35598.50094 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 2.944, "high": 2.947, "low": 2.898, "close": 2.91, "volume": 22725.09, "close_time": 1773208799999, "quote_volume": 66403.05518, "trades": 635, "taker_buy_base": 6755.15, "taker_buy_quote": 19723.92203 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 2.911, "high": 2.938, "low": 2.909, "close": 2.929, "volume": 27821.37, "close_time": 1773212399999, "quote_volume": 81420.58291, "trades": 786, "taker_buy_base": 14692.27, "taker_buy_quote": 42977.86021 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 2.928, "high": 2.942, "low": 2.916, "close": 2.924, "volume": 18691.15, "close_time": 1773215999999, "quote_volume": 54723.39742, "trades": 474, "taker_buy_base": 8031.49, "taker_buy_quote": 23521.12487 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.923, "high": 2.928, "low": 2.911, "close": 2.921, "volume": 50830.88, "close_time": 1773219599999, "quote_volume": 148425.4222, "trades": 843, "taker_buy_base": 33241.28, "taker_buy_quote": 97098.47315 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 2.921, "high": 2.938, "low": 2.919, "close": 2.928, "volume": 10254.55, "close_time": 1773223199999, "quote_volume": 30024.14173, "trades": 462, "taker_buy_base": 5604.7, "taker_buy_quote": 16411.34296 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 2.93, "high": 2.948, "low": 2.927, "close": 2.936, "volume": 19906.63, "close_time": 1773226799999, "quote_volume": 58401.00344, "trades": 539, "taker_buy_base": 4345.35, "taker_buy_quote": 12758.76937 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 2.937, "high": 2.944, "low": 2.927, "close": 2.931, "volume": 18889.37, "close_time": 1773230399999, "quote_volume": 55423.36842, "trades": 718, "taker_buy_base": 7490.68, "taker_buy_quote": 21984.51287 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.932, "high": 2.991, "low": 2.926, "close": 2.962, "volume": 64227.6, "close_time": 1773233999999, "quote_volume": 190385.54213, "trades": 1706, "taker_buy_base": 32314.45, "taker_buy_quote": 95800.58685 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 2.962, "high": 3.029, "low": 2.961, "close": 2.985, "volume": 57246.14, "close_time": 1773237599999, "quote_volume": 171397.48729, "trades": 1948, "taker_buy_base": 29855.22, "taker_buy_quote": 89378.86374 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 2.987, "high": 3.011, "low": 2.981, "close": 2.99, "volume": 44912.48, "close_time": 1773241199999, "quote_volume": 134816.19785, "trades": 1233, "taker_buy_base": 20930.65, "taker_buy_quote": 62820.40724 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 2.991, "high": 2.991, "low": 2.948, "close": 2.977, "volume": 40625.14, "close_time": 1773244799999, "quote_volume": 120739.05878, "trades": 1350, "taker_buy_base": 20458.72, "taker_buy_quote": 60837.22325 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.977, "high": 2.993, "low": 2.969, "close": 2.992, "volume": 50109.39, "close_time": 1773248399999, "quote_volume": 149289.79855, "trades": 1081, "taker_buy_base": 24943.47, "taker_buy_quote": 74326.36591 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 2.993, "high": 3.011, "low": 2.973, "close": 2.992, "volume": 27403.22, "close_time": 1773251999999, "quote_volume": 82084.47152, "trades": 908, "taker_buy_base": 15764.2, "taker_buy_quote": 47240.84242 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 2.995, "high": 3.023, "low": 2.991, "close": 3.017, "volume": 40909.08, "close_time": 1773255599999, "quote_volume": 122915.47563, "trades": 881, "taker_buy_base": 20947.54, "taker_buy_quote": 62970.85913 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 3.019, "high": 3.022, "low": 2.999, "close": 3.005, "volume": 65276.55, "close_time": 1773259199999, "quote_volume": 196422.80587, "trades": 612, "taker_buy_base": 53680.8, "taker_buy_quote": 161533.53914 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.006, "high": 3.012, "low": 2.994, "close": 3.003, "volume": 16171.94, "close_time": 1773262799999, "quote_volume": 48535.19388, "trades": 343, "taker_buy_base": 11597.75, "taker_buy_quote": 34795.13059 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 3.004, "high": 3.018, "low": 2.993, "close": 3.009, "volume": 14810.18, "close_time": 1773266399999, "quote_volume": 44563.20324, "trades": 350, "taker_buy_base": 9712.75, "taker_buy_quote": 29226.49082 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 3.011, "high": 3.019, "low": 3.0, "close": 3.015, "volume": 17427.52, "close_time": 1773269999999, "quote_volume": 52430.51401, "trades": 560, "taker_buy_base": 10061.18, "taker_buy_quote": 30276.31576 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 3.015, "high": 3.023, "low": 2.998, "close": 3.003, "volume": 21124.54, "close_time": 1773273599999, "quote_volume": 63582.58814, "trades": 516, "taker_buy_base": 4997.99, "taker_buy_quote": 15039.95515 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.004, "high": 3.015, "low": 3.0, "close": 3.007, "volume": 48431.52, "close_time": 1773277199999, "quote_volume": 145854.22274, "trades": 612, "taker_buy_base": 39364.46, "taker_buy_quote": 118584.58776 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 3.005, "high": 3.005, "low": 2.987, "close": 2.991, "volume": 19927.5, "close_time": 1773280799999, "quote_volume": 59642.02878, "trades": 443, "taker_buy_base": 7435.51, "taker_buy_quote": 22249.61164 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 2.994, "high": 3.004, "low": 2.974, "close": 2.975, "volume": 16964.57, "close_time": 1773284399999, "quote_volume": 50746.85247, "trades": 401, "taker_buy_base": 7753.58, "taker_buy_quote": 23186.56113 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 2.974, "high": 2.992, "low": 2.971, "close": 2.976, "volume": 6609.55, "close_time": 1773287999999, "quote_volume": 19698.69218, "trades": 256, "taker_buy_base": 2596.41, "taker_buy_quote": 7739.35212 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.976, "high": 2.985, "low": 2.971, "close": 2.975, "volume": 5312.34, "close_time": 1773291599999, "quote_volume": 15816.76897, "trades": 188, "taker_buy_base": 1420.87, "taker_buy_quote": 4230.84842 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 2.974, "high": 2.98, "low": 2.958, "close": 2.978, "volume": 59730.24, "close_time": 1773295199999, "quote_volume": 177345.0817, "trades": 486, "taker_buy_base": 6887.06, "taker_buy_quote": 20427.50169 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 2.977, "high": 2.984, "low": 2.972, "close": 2.983, "volume": 6918.83, "close_time": 1773298799999, "quote_volume": 20605.35246, "trades": 195, "taker_buy_base": 2193.01, "taker_buy_quote": 6533.95125 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 2.984, "high": 3.009, "low": 2.978, "close": 2.997, "volume": 16613.05, "close_time": 1773302399999, "quote_volume": 49753.09811, "trades": 665, "taker_buy_base": 12109.42, "taker_buy_quote": 36276.43967 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.996, "high": 2.996, "low": 2.975, "close": 2.992, "volume": 52581.28, "close_time": 1773305999999, "quote_volume": 156970.22909, "trades": 753, "taker_buy_base": 6964.62, "taker_buy_quote": 20787.59023 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 2.991, "high": 3.006, "low": 2.974, "close": 2.993, "volume": 21414.77, "close_time": 1773309599999, "quote_volume": 63910.1587, "trades": 420, "taker_buy_base": 8190.3, "taker_buy_quote": 24498.17225 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 2.993, "high": 3.025, "low": 2.993, "close": 3.016, "volume": 21014.62, "close_time": 1773313199999, "quote_volume": 63296.7082, "trades": 888, "taker_buy_base": 12857.44, "taker_buy_quote": 38706.03645 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 3.015, "high": 3.016, "low": 2.987, "close": 2.993, "volume": 8458.6, "close_time": 1773316799999, "quote_volume": 25417.21887, "trades": 350, "taker_buy_base": 2985.0, "taker_buy_quote": 8971.5154 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.994, "high": 3.008, "low": 2.985, "close": 3.003, "volume": 15096.96, "close_time": 1773320399999, "quote_volume": 45269.46222, "trades": 414, "taker_buy_base": 11486.44, "taker_buy_quote": 34443.93009 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 3.003, "high": 3.017, "low": 2.981, "close": 2.993, "volume": 16294.2, "close_time": 1773323999999, "quote_volume": 48848.58544, "trades": 803, "taker_buy_base": 8559.37, "taker_buy_quote": 25657.73566 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 2.994, "high": 3.014, "low": 2.96, "close": 2.982, "volume": 21832.29, "close_time": 1773327599999, "quote_volume": 65107.81964, "trades": 945, "taker_buy_base": 9762.92, "taker_buy_quote": 29168.16806 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 2.983, "high": 3.007, "low": 2.977, "close": 2.99, "volume": 18275.42, "close_time": 1773331199999, "quote_volume": 54706.50311, "trades": 725, "taker_buy_base": 12183.5, "taker_buy_quote": 36475.43112 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.991, "high": 3.012, "low": 2.975, "close": 3.003, "volume": 23315.39, "close_time": 1773334799999, "quote_volume": 69932.2077, "trades": 648, "taker_buy_base": 16189.99, "taker_buy_quote": 48572.97476 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 3.003, "high": 3.009, "low": 2.991, "close": 3.001, "volume": 9942.31, "close_time": 1773338399999, "quote_volume": 29844.25737, "trades": 442, "taker_buy_base": 5196.1, "taker_buy_quote": 15599.81486 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 3.001, "high": 3.015, "low": 2.992, "close": 3.009, "volume": 30822.69, "close_time": 1773341999999, "quote_volume": 92687.97445, "trades": 591, "taker_buy_base": 21015.98, "taker_buy_quote": 63188.2673 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 3.011, "high": 3.043, "low": 3.01, "close": 3.036, "volume": 42734.11, "close_time": 1773345599999, "quote_volume": 129405.99676, "trades": 875, "taker_buy_base": 24721.49, "taker_buy_quote": 74880.52332 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.034, "high": 3.039, "low": 3.02, "close": 3.024, "volume": 12562.26, "close_time": 1773349199999, "quote_volume": 38036.51144, "trades": 400, "taker_buy_base": 6473.87, "taker_buy_quote": 19596.12882 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 3.024, "high": 3.056, "low": 3.023, "close": 3.052, "volume": 30610.02, "close_time": 1773352799999, "quote_volume": 92873.34679, "trades": 877, "taker_buy_base": 15149.83, "taker_buy_quote": 46009.1103 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 3.052, "high": 3.061, "low": 3.046, "close": 3.054, "volume": 11737.19, "close_time": 1773356399999, "quote_volume": 35829.376, "trades": 469, "taker_buy_base": 7011.65, "taker_buy_quote": 21408.93106 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 3.054, "high": 3.077, "low": 3.046, "close": 3.048, "volume": 22666.69, "close_time": 1773359999999, "quote_volume": 69327.43773, "trades": 850, "taker_buy_base": 11710.97, "taker_buy_quote": 35835.62275 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.052, "high": 3.118, "low": 3.043, "close": 3.087, "volume": 91353.17, "close_time": 1773363599999, "quote_volume": 280991.13613, "trades": 2111, "taker_buy_base": 60876.5, "taker_buy_quote": 186963.31982 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 3.089, "high": 3.107, "low": 3.082, "close": 3.101, "volume": 21032.25, "close_time": 1773367199999, "quote_volume": 65082.94843, "trades": 671, "taker_buy_base": 11742.32, "taker_buy_quote": 36358.65945 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 3.104, "high": 3.105, "low": 3.088, "close": 3.1, "volume": 18947.76, "close_time": 1773370799999, "quote_volume": 58638.99813, "trades": 577, "taker_buy_base": 9181.21, "taker_buy_quote": 28408.26774 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 3.101, "high": 3.131, "low": 3.097, "close": 3.127, "volume": 27607.11, "close_time": 1773374399999, "quote_volume": 85803.54763, "trades": 1486, "taker_buy_base": 14912.05, "taker_buy_quote": 46374.49226 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.125, "high": 3.127, "low": 3.103, "close": 3.109, "volume": 58614.15, "close_time": 1773377999999, "quote_volume": 182595.99582, "trades": 1146, "taker_buy_base": 16998.54, "taker_buy_quote": 52865.35586 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 3.108, "high": 3.13, "low": 3.1, "close": 3.122, "volume": 25057.44, "close_time": 1773381599999, "quote_volume": 78121.13778, "trades": 1012, "taker_buy_base": 11988.46, "taker_buy_quote": 37359.57093 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 3.123, "high": 3.135, "low": 3.113, "close": 3.12, "volume": 29458.15, "close_time": 1773385199999, "quote_volume": 92073.35072, "trades": 960, "taker_buy_base": 19899.27, "taker_buy_quote": 62222.88252 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 3.119, "high": 3.132, "low": 3.113, "close": 3.121, "volume": 50616.78, "close_time": 1773388799999, "quote_volume": 158201.87128, "trades": 795, "taker_buy_base": 23474.17, "taker_buy_quote": 73362.34575 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.121, "high": 3.133, "low": 3.104, "close": 3.108, "volume": 60095.09, "close_time": 1773392399999, "quote_volume": 187129.75598, "trades": 1431, "taker_buy_base": 25078.97, "taker_buy_quote": 78085.22453 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 3.109, "high": 3.127, "low": 3.093, "close": 3.12, "volume": 35778.9, "close_time": 1773395999999, "quote_volume": 111289.0098, "trades": 997, "taker_buy_base": 20441.36, "taker_buy_quote": 63682.49019 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 3.119, "high": 3.145, "low": 3.118, "close": 3.134, "volume": 56567.04, "close_time": 1773399599999, "quote_volume": 177176.34544, "trades": 894, "taker_buy_base": 43936.34, "taker_buy_quote": 137574.35184 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 3.135, "high": 3.135, "low": 3.105, "close": 3.117, "volume": 24485.74, "close_time": 1773403199999, "quote_volume": 76295.84688, "trades": 688, "taker_buy_base": 7058.28, "taker_buy_quote": 22006.79669 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.116, "high": 3.15, "low": 3.113, "close": 3.137, "volume": 38173.58, "close_time": 1773406799999, "quote_volume": 119638.04675, "trades": 956, "taker_buy_base": 21626.97, "taker_buy_quote": 67792.16537 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 3.136, "high": 3.171, "low": 3.13, "close": 3.152, "volume": 104491.86, "close_time": 1773410399999, "quote_volume": 328837.30357, "trades": 1892, "taker_buy_base": 77012.23, "taker_buy_quote": 242170.10488 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 3.152, "high": 3.164, "low": 3.113, "close": 3.118, "volume": 36869.07, "close_time": 1773413999999, "quote_volume": 115695.81497, "trades": 1109, "taker_buy_base": 15749.99, "taker_buy_quote": 49466.9866 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 3.119, "high": 3.148, "low": 3.113, "close": 3.122, "volume": 30387.17, "close_time": 1773417599999, "quote_volume": 95102.91092, "trades": 1184, "taker_buy_base": 18607.24, "taker_buy_quote": 58258.63468 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.123, "high": 3.143, "low": 3.101, "close": 3.136, "volume": 27845.87, "close_time": 1773421199999, "quote_volume": 87029.78932, "trades": 911, "taker_buy_base": 15371.66, "taker_buy_quote": 48059.67063 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 3.138, "high": 3.145, "low": 3.089, "close": 3.099, "volume": 32187.76, "close_time": 1773424799999, "quote_volume": 100159.72505, "trades": 822, "taker_buy_base": 12290.66, "taker_buy_quote": 38221.30953 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 3.099, "high": 3.107, "low": 3.087, "close": 3.092, "volume": 38773.8, "close_time": 1773428399999, "quote_volume": 120129.42953, "trades": 999, "taker_buy_base": 8764.42, "taker_buy_quote": 27154.00981 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 3.092, "high": 3.104, "low": 3.087, "close": 3.097, "volume": 18329.57, "close_time": 1773431999999, "quote_volume": 56700.18542, "trades": 468, "taker_buy_base": 7064.13, "taker_buy_quote": 21861.64312 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.094, "high": 3.108, "low": 3.093, "close": 3.105, "volume": 6398.98, "close_time": 1773435599999, "quote_volume": 19842.47283, "trades": 393, "taker_buy_base": 3503.36, "taker_buy_quote": 10867.53829 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 3.108, "high": 3.121, "low": 3.094, "close": 3.104, "volume": 8160.42, "close_time": 1773439199999, "quote_volume": 25381.93132, "trades": 474, "taker_buy_base": 4448.89, "taker_buy_quote": 13852.76546 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 3.103, "high": 3.104, "low": 3.068, "close": 3.081, "volume": 24199.45, "close_time": 1773442799999, "quote_volume": 74480.33695, "trades": 965, "taker_buy_base": 10913.27, "taker_buy_quote": 33581.43356 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 3.081, "high": 3.093, "low": 3.078, "close": 3.089, "volume": 7614.51, "close_time": 1773446399999, "quote_volume": 23491.87473, "trades": 510, "taker_buy_base": 2267.55, "taker_buy_quote": 7000.82804 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.09, "high": 3.09, "low": 3.062, "close": 3.069, "volume": 18264.25, "close_time": 1773449999999, "quote_volume": 56094.30324, "trades": 880, "taker_buy_base": 7172.05, "taker_buy_quote": 22030.1048 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 3.067, "high": 3.079, "low": 3.06, "close": 3.076, "volume": 37594.24, "close_time": 1773453599999, "quote_volume": 115361.96136, "trades": 918, "taker_buy_base": 19635.76, "taker_buy_quote": 60252.12618 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 3.076, "high": 3.084, "low": 3.065, "close": 3.081, "volume": 17043.5, "close_time": 1773457199999, "quote_volume": 52444.21725, "trades": 418, "taker_buy_base": 11209.81, "taker_buy_quote": 34493.93461 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 3.081, "high": 3.097, "low": 3.08, "close": 3.091, "volume": 6807.1, "close_time": 1773460799999, "quote_volume": 21034.44525, "trades": 350, "taker_buy_base": 4190.09, "taker_buy_quote": 12949.3475 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.091, "high": 3.104, "low": 3.078, "close": 3.08, "volume": 10236.15, "close_time": 1773464399999, "quote_volume": 31649.44517, "trades": 402, "taker_buy_base": 4650.35, "taker_buy_quote": 14393.84355 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 3.079, "high": 3.08, "low": 3.054, "close": 3.064, "volume": 13864.66, "close_time": 1773467999999, "quote_volume": 42497.20275, "trades": 548, "taker_buy_base": 5943.66, "taker_buy_quote": 18204.65692 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 3.063, "high": 3.063, "low": 3.033, "close": 3.048, "volume": 13868.25, "close_time": 1773471599999, "quote_volume": 42245.0026, "trades": 600, "taker_buy_base": 8342.58, "taker_buy_quote": 25402.83041 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 3.048, "high": 3.049, "low": 3.033, "close": 3.038, "volume": 15995.92, "close_time": 1773475199999, "quote_volume": 48628.5874, "trades": 379, "taker_buy_base": 4837.34, "taker_buy_quote": 14710.20482 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.038, "high": 3.042, "low": 3.035, "close": 3.036, "volume": 8346.98, "close_time": 1773478799999, "quote_volume": 25367.70409, "trades": 292, "taker_buy_base": 4723.33, "taker_buy_quote": 14355.97911 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 3.038, "high": 3.041, "low": 3.025, "close": 3.033, "volume": 17625.77, "close_time": 1773482399999, "quote_volume": 53513.64092, "trades": 399, "taker_buy_base": 4272.02, "taker_buy_quote": 12974.10733 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 3.032, "high": 3.034, "low": 3.022, "close": 3.025, "volume": 9881.51, "close_time": 1773485999999, "quote_volume": 29924.00282, "trades": 464, "taker_buy_base": 6059.88, "taker_buy_quote": 18353.50984 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 3.026, "high": 3.042, "low": 3.025, "close": 3.04, "volume": 10509.26, "close_time": 1773489599999, "quote_volume": 31891.70018, "trades": 277, "taker_buy_base": 3994.45, "taker_buy_quote": 12115.37477 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.038, "high": 3.04, "low": 3.005, "close": 3.025, "volume": 39289.46, "close_time": 1773493199999, "quote_volume": 118561.17026, "trades": 747, "taker_buy_base": 12302.33, "taker_buy_quote": 37140.11412 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 3.024, "high": 3.04, "low": 3.023, "close": 3.035, "volume": 6640.77, "close_time": 1773496799999, "quote_volume": 20141.45205, "trades": 276, "taker_buy_base": 4435.07, "taker_buy_quote": 13452.68661 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 3.035, "high": 3.044, "low": 3.025, "close": 3.029, "volume": 13403.49, "close_time": 1773500399999, "quote_volume": 40652.41492, "trades": 456, "taker_buy_base": 7444.81, "taker_buy_quote": 22585.3588 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 3.028, "high": 3.032, "low": 3.014, "close": 3.021, "volume": 10609.44, "close_time": 1773503999999, "quote_volume": 32042.9637, "trades": 552, "taker_buy_base": 5030.29, "taker_buy_quote": 15195.10225 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.021, "high": 3.035, "low": 3.017, "close": 3.035, "volume": 10191.36, "close_time": 1773507599999, "quote_volume": 30855.38279, "trades": 418, "taker_buy_base": 6991.24, "taker_buy_quote": 21180.79595 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 3.034, "high": 3.034, "low": 3.021, "close": 3.026, "volume": 7373.93, "close_time": 1773511199999, "quote_volume": 22314.40631, "trades": 322, "taker_buy_base": 2744.81, "taker_buy_quote": 8312.14596 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 3.024, "high": 3.029, "low": 3.018, "close": 3.024, "volume": 14187.44, "close_time": 1773514799999, "quote_volume": 42891.9026, "trades": 368, "taker_buy_base": 3290.53, "taker_buy_quote": 9954.2038 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 3.023, "high": 3.024, "low": 3.018, "close": 3.018, "volume": 5164.26, "close_time": 1773518399999, "quote_volume": 15598.29632, "trades": 156, "taker_buy_base": 1801.37, "taker_buy_quote": 5442.39668 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.019, "high": 3.021, "low": 3.006, "close": 3.021, "volume": 20977.29, "close_time": 1773521999999, "quote_volume": 63193.33565, "trades": 514, "taker_buy_base": 11680.01, "taker_buy_quote": 35195.00889 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 3.02, "high": 3.028, "low": 3.014, "close": 3.027, "volume": 11864.39, "close_time": 1773525599999, "quote_volume": 35813.97459, "trades": 328, "taker_buy_base": 5297.85, "taker_buy_quote": 16013.10784 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 3.027, "high": 3.027, "low": 3.018, "close": 3.02, "volume": 3690.44, "close_time": 1773529199999, "quote_volume": 11151.3749, "trades": 186, "taker_buy_base": 851.8, "taker_buy_quote": 2576.00092 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 3.021, "high": 3.045, "low": 3.021, "close": 3.045, "volume": 12999.43, "close_time": 1773532799999, "quote_volume": 39455.1956, "trades": 512, "taker_buy_base": 7676.89, "taker_buy_quote": 23304.06561 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.045, "high": 3.047, "low": 3.02, "close": 3.024, "volume": 9781.94, "close_time": 1773536399999, "quote_volume": 29696.61, "trades": 360, "taker_buy_base": 5990.35, "taker_buy_quote": 18202.79603 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 3.024, "high": 3.046, "low": 3.024, "close": 3.041, "volume": 8602.09, "close_time": 1773539999999, "quote_volume": 26132.92694, "trades": 349, "taker_buy_base": 3636.96, "taker_buy_quote": 11043.37215 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 3.043, "high": 3.086, "low": 3.043, "close": 3.082, "volume": 23998.99, "close_time": 1773543599999, "quote_volume": 73658.97888, "trades": 909, "taker_buy_base": 17354.53, "taker_buy_quote": 53271.78584 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 3.084, "high": 3.089, "low": 3.059, "close": 3.066, "volume": 16840.86, "close_time": 1773547199999, "quote_volume": 51818.15021, "trades": 522, "taker_buy_base": 11635.05, "taker_buy_quote": 35789.33373 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.067, "high": 3.078, "low": 3.047, "close": 3.059, "volume": 5796.32, "close_time": 1773550799999, "quote_volume": 17755.11048, "trades": 387, "taker_buy_base": 2913.85, "taker_buy_quote": 8941.01303 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 3.059, "high": 3.07, "low": 3.051, "close": 3.056, "volume": 18825.62, "close_time": 1773554399999, "quote_volume": 57545.83365, "trades": 424, "taker_buy_base": 12689.14, "taker_buy_quote": 38780.27232 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 3.055, "high": 3.058, "low": 3.043, "close": 3.047, "volume": 7334.56, "close_time": 1773557999999, "quote_volume": 22366.16093, "trades": 344, "taker_buy_base": 2739.75, "taker_buy_quote": 8351.72244 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 3.048, "high": 3.06, "low": 3.041, "close": 3.056, "volume": 30678.77, "close_time": 1773561599999, "quote_volume": 93700.63607, "trades": 486, "taker_buy_base": 24526.6, "taker_buy_quote": 74931.82629 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.056, "high": 3.072, "low": 3.051, "close": 3.069, "volume": 32136.71, "close_time": 1773565199999, "quote_volume": 98380.81151, "trades": 777, "taker_buy_base": 17143.4, "taker_buy_quote": 52475.90723 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 3.071, "high": 3.081, "low": 3.045, "close": 3.05, "volume": 39926.72, "close_time": 1773568799999, "quote_volume": 122227.68839, "trades": 715, "taker_buy_base": 8599.27, "taker_buy_quote": 26383.36866 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 3.05, "high": 3.068, "low": 3.05, "close": 3.067, "volume": 19723.38, "close_time": 1773572399999, "quote_volume": 60317.38248, "trades": 336, "taker_buy_base": 15817.77, "taker_buy_quote": 48376.8052 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 3.067, "high": 3.08, "low": 3.061, "close": 3.072, "volume": 22754.11, "close_time": 1773575999999, "quote_volume": 69874.21922, "trades": 660, "taker_buy_base": 9007.96, "taker_buy_quote": 27675.24709 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.073, "high": 3.088, "low": 3.066, "close": 3.071, "volume": 9824.03, "close_time": 1773579599999, "quote_volume": 30234.26946, "trades": 750, "taker_buy_base": 3698.12, "taker_buy_quote": 11386.51885 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 3.07, "high": 3.072, "low": 3.045, "close": 3.063, "volume": 24542.97, "close_time": 1773583199999, "quote_volume": 75008.19729, "trades": 926, "taker_buy_base": 9953.07, "taker_buy_quote": 30406.25633 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 3.062, "high": 3.07, "low": 3.058, "close": 3.064, "volume": 18459.26, "close_time": 1773586799999, "quote_volume": 56546.17077, "trades": 716, "taker_buy_base": 10762.24, "taker_buy_quote": 32972.09164 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 3.065, "high": 3.065, "low": 3.049, "close": 3.051, "volume": 9213.89, "close_time": 1773590399999, "quote_volume": 28138.22873, "trades": 380, "taker_buy_base": 4654.54, "taker_buy_quote": 14213.94194 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.05, "high": 3.064, "low": 3.048, "close": 3.056, "volume": 14163.61, "close_time": 1773593999999, "quote_volume": 43306.78646, "trades": 462, "taker_buy_base": 7316.07, "taker_buy_quote": 22365.9306 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 3.055, "high": 3.089, "low": 3.055, "close": 3.08, "volume": 11658.09, "close_time": 1773597599999, "quote_volume": 35825.19322, "trades": 680, "taker_buy_base": 7333.06, "taker_buy_quote": 22536.69126 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 3.082, "high": 3.087, "low": 3.063, "close": 3.066, "volume": 10668.15, "close_time": 1773601199999, "quote_volume": 32832.01963, "trades": 616, "taker_buy_base": 3408.15, "taker_buy_quote": 10491.49311 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 3.067, "high": 3.086, "low": 3.067, "close": 3.085, "volume": 7412.5, "close_time": 1773604799999, "quote_volume": 22833.46262, "trades": 475, "taker_buy_base": 3834.14, "taker_buy_quote": 11810.52537 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 3.085, "high": 3.107, "low": 3.082, "close": 3.093, "volume": 33464.14, "close_time": 1773608399999, "quote_volume": 103669.61762, "trades": 1105, "taker_buy_base": 28785.52, "taker_buy_quote": 89195.36948 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 3.091, "high": 3.11, "low": 3.081, "close": 3.099, "volume": 9435.26, "close_time": 1773611999999, "quote_volume": 29223.42039, "trades": 524, "taker_buy_base": 4903.32, "taker_buy_quote": 15193.28026 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 3.102, "high": 3.127, "low": 3.083, "close": 3.118, "volume": 33762.17, "close_time": 1773615599999, "quote_volume": 104914.34554, "trades": 1642, "taker_buy_base": 18158.73, "taker_buy_quote": 56387.05944 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 3.12, "high": 3.124, "low": 3.092, "close": 3.111, "volume": 28912.08, "close_time": 1773619199999, "quote_volume": 89793.7001, "trades": 1120, "taker_buy_base": 15114.6, "taker_buy_quote": 46934.01268 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.112, "high": 3.119, "low": 3.091, "close": 3.103, "volume": 23734.12, "close_time": 1773622799999, "quote_volume": 73593.89249, "trades": 1027, "taker_buy_base": 8545.11, "taker_buy_quote": 26483.55028 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 3.102, "high": 3.111, "low": 3.087, "close": 3.108, "volume": 11676.12, "close_time": 1773626399999, "quote_volume": 36173.25154, "trades": 603, "taker_buy_base": 6001.53, "taker_buy_quote": 18592.7892 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 3.108, "high": 3.115, "low": 3.094, "close": 3.11, "volume": 15573.82, "close_time": 1773629999999, "quote_volume": 48327.17718, "trades": 564, "taker_buy_base": 9931.57, "taker_buy_quote": 30807.32582 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 3.109, "high": 3.176, "low": 3.106, "close": 3.144, "volume": 44439.69, "close_time": 1773633599999, "quote_volume": 139794.45771, "trades": 1961, "taker_buy_base": 23894.72, "taker_buy_quote": 75155.86205 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.144, "high": 3.176, "low": 3.139, "close": 3.165, "volume": 29070.68, "close_time": 1773637199999, "quote_volume": 91749.57409, "trades": 1179, "taker_buy_base": 13570.7, "taker_buy_quote": 42884.87833 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 3.166, "high": 3.207, "low": 3.164, "close": 3.2, "volume": 35749.67, "close_time": 1773640799999, "quote_volume": 113886.54209, "trades": 1599, "taker_buy_base": 17558.85, "taker_buy_quote": 55990.11451 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 3.201, "high": 3.207, "low": 3.177, "close": 3.199, "volume": 25965.65, "close_time": 1773644399999, "quote_volume": 82986.93847, "trades": 1084, "taker_buy_base": 12615.21, "taker_buy_quote": 40310.65332 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 3.2, "high": 3.218, "low": 3.2, "close": 3.202, "volume": 30670.31, "close_time": 1773647999999, "quote_volume": 98456.22467, "trades": 1146, "taker_buy_base": 12679.13, "taker_buy_quote": 40717.57552 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.203, "high": 3.232, "low": 3.176, "close": 3.185, "volume": 51357.99, "close_time": 1773651599999, "quote_volume": 164722.71535, "trades": 1764, "taker_buy_base": 15746.28, "taker_buy_quote": 50427.96043 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 3.186, "high": 3.21, "low": 3.185, "close": 3.197, "volume": 20911.66, "close_time": 1773655199999, "quote_volume": 66918.78815, "trades": 1009, "taker_buy_base": 13036.87, "taker_buy_quote": 41729.81058 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 3.196, "high": 3.202, "low": 3.172, "close": 3.186, "volume": 21628.48, "close_time": 1773658799999, "quote_volume": 69014.56679, "trades": 938, "taker_buy_base": 11022.72, "taker_buy_quote": 35198.58671 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 3.185, "high": 3.191, "low": 3.17, "close": 3.179, "volume": 15010.26, "close_time": 1773662399999, "quote_volume": 47734.7992, "trades": 677, "taker_buy_base": 7179.18, "taker_buy_quote": 22832.54594 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.178, "high": 3.19, "low": 3.171, "close": 3.186, "volume": 25402.68, "close_time": 1773665999999, "quote_volume": 80851.21503, "trades": 939, "taker_buy_base": 12757.81, "taker_buy_quote": 40611.39022 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 3.184, "high": 3.218, "low": 3.179, "close": 3.198, "volume": 51958.47, "close_time": 1773669599999, "quote_volume": 166314.35698, "trades": 1956, "taker_buy_base": 24722.61, "taker_buy_quote": 79126.09901 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 3.199, "high": 3.214, "low": 3.156, "close": 3.196, "volume": 35536.03, "close_time": 1773673199999, "quote_volume": 113074.99393, "trades": 2017, "taker_buy_base": 21032.18, "taker_buy_quote": 66975.75537 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 3.197, "high": 3.208, "low": 3.176, "close": 3.179, "volume": 32472.87, "close_time": 1773676799999, "quote_volume": 103607.61714, "trades": 1441, "taker_buy_base": 14161.27, "taker_buy_quote": 45221.82908 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.18, "high": 3.229, "low": 3.18, "close": 3.219, "volume": 49238.42, "close_time": 1773680399999, "quote_volume": 157837.23719, "trades": 1567, "taker_buy_base": 32329.2, "taker_buy_quote": 103577.77713 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 3.219, "high": 3.258, "low": 3.219, "close": 3.249, "volume": 29204.48, "close_time": 1773683999999, "quote_volume": 94609.09898, "trades": 1175, "taker_buy_base": 20762.89, "taker_buy_quote": 67247.68451 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 3.249, "high": 3.287, "low": 3.246, "close": 3.253, "volume": 97932.98, "close_time": 1773687599999, "quote_volume": 319726.36692, "trades": 3550, "taker_buy_base": 29522.63, "taker_buy_quote": 96441.11997 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 3.253, "high": 3.274, "low": 3.24, "close": 3.261, "volume": 54725.6, "close_time": 1773691199999, "quote_volume": 178267.96415, "trades": 2474, "taker_buy_base": 20060.7, "taker_buy_quote": 65353.74687 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.262, "high": 3.293, "low": 3.255, "close": 3.284, "volume": 49637.0, "close_time": 1773694799999, "quote_volume": 162676.56268, "trades": 1797, "taker_buy_base": 23502.07, "taker_buy_quote": 77012.61396 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 3.284, "high": 3.32, "low": 3.277, "close": 3.307, "volume": 59174.53, "close_time": 1773698399999, "quote_volume": 195439.73682, "trades": 2163, "taker_buy_base": 23298.31, "taker_buy_quote": 76934.47575 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 3.308, "high": 3.342, "low": 3.307, "close": 3.326, "volume": 97095.12, "close_time": 1773701999999, "quote_volume": 322731.32756, "trades": 2918, "taker_buy_base": 27340.95, "taker_buy_quote": 90929.46442 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 3.325, "high": 3.344, "low": 3.301, "close": 3.329, "volume": 56687.72, "close_time": 1773705599999, "quote_volume": 188500.10827, "trades": 1521, "taker_buy_base": 19815.39, "taker_buy_quote": 65971.6844 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.329, "high": 3.335, "low": 3.3, "close": 3.312, "volume": 66708.2, "close_time": 1773709199999, "quote_volume": 221365.04799, "trades": 1853, "taker_buy_base": 37928.83, "taker_buy_quote": 125885.10154 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 3.312, "high": 3.316, "low": 3.289, "close": 3.304, "volume": 39284.42, "close_time": 1773712799999, "quote_volume": 129780.88808, "trades": 1678, "taker_buy_base": 20766.86, "taker_buy_quote": 68646.36173 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 3.302, "high": 3.32, "low": 3.29, "close": 3.299, "volume": 24823.77, "close_time": 1773716399999, "quote_volume": 81928.32555, "trades": 937, "taker_buy_base": 12993.85, "taker_buy_quote": 42884.73633 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 3.298, "high": 3.299, "low": 3.244, "close": 3.263, "volume": 34429.32, "close_time": 1773719999999, "quote_volume": 112366.65876, "trades": 1589, "taker_buy_base": 11456.83, "taker_buy_quote": 37387.718 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.263, "high": 3.272, "low": 3.215, "close": 3.23, "volume": 42718.93, "close_time": 1773723599999, "quote_volume": 138492.18144, "trades": 1355, "taker_buy_base": 10731.9, "taker_buy_quote": 34808.50241 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 3.229, "high": 3.235, "low": 3.209, "close": 3.223, "volume": 34530.15, "close_time": 1773727199999, "quote_volume": 111215.01551, "trades": 1309, "taker_buy_base": 8978.17, "taker_buy_quote": 28932.4952 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 3.224, "high": 3.239, "low": 3.199, "close": 3.22, "volume": 121174.01, "close_time": 1773730799999, "quote_volume": 389012.84268, "trades": 1835, "taker_buy_base": 45065.66, "taker_buy_quote": 144637.06629 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 3.221, "high": 3.253, "low": 3.221, "close": 3.241, "volume": 12059.33, "close_time": 1773734399999, "quote_volume": 39101.17831, "trades": 900, "taker_buy_base": 6469.94, "taker_buy_quote": 20985.28285 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.241, "high": 3.254, "low": 3.236, "close": 3.241, "volume": 10236.73, "close_time": 1773737999999, "quote_volume": 33228.3035, "trades": 611, "taker_buy_base": 4776.22, "taker_buy_quote": 15506.51884 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 3.242, "high": 3.253, "low": 3.231, "close": 3.245, "volume": 17433.83, "close_time": 1773741599999, "quote_volume": 56529.78714, "trades": 897, "taker_buy_base": 6601.26, "taker_buy_quote": 21411.21598 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 3.245, "high": 3.248, "low": 3.233, "close": 3.239, "volume": 20671.55, "close_time": 1773745199999, "quote_volume": 66955.98547, "trades": 786, "taker_buy_base": 8770.94, "taker_buy_quote": 28410.00806 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 3.239, "high": 3.257, "low": 3.229, "close": 3.232, "volume": 42203.06, "close_time": 1773748799999, "quote_volume": 136914.73991, "trades": 1441, "taker_buy_base": 27454.33, "taker_buy_quote": 89095.75151 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.232, "high": 3.24, "low": 3.204, "close": 3.215, "volume": 71981.25, "close_time": 1773752399999, "quote_volume": 232127.94455, "trades": 2034, "taker_buy_base": 42345.27, "taker_buy_quote": 136600.03914 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 3.215, "high": 3.233, "low": 3.199, "close": 3.212, "volume": 45768.57, "close_time": 1773755999999, "quote_volume": 147134.26256, "trades": 1782, "taker_buy_base": 18315.55, "taker_buy_quote": 58891.53586 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 3.212, "high": 3.236, "low": 3.204, "close": 3.231, "volume": 30303.04, "close_time": 1773759599999, "quote_volume": 97589.80775, "trades": 1390, "taker_buy_base": 18461.73, "taker_buy_quote": 59455.95611 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 3.232, "high": 3.247, "low": 3.206, "close": 3.227, "volume": 26618.88, "close_time": 1773763199999, "quote_volume": 85825.89515, "trades": 1026, "taker_buy_base": 8277.86, "taker_buy_quote": 26696.21511 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.226, "high": 3.24, "low": 3.215, "close": 3.221, "volume": 16452.62, "close_time": 1773766799999, "quote_volume": 53005.74801, "trades": 661, "taker_buy_base": 12309.49, "taker_buy_quote": 39655.09742 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 3.222, "high": 3.235, "low": 3.213, "close": 3.231, "volume": 53460.77, "close_time": 1773770399999, "quote_volume": 172428.10508, "trades": 1232, "taker_buy_base": 23046.78, "taker_buy_quote": 74424.87532 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 3.231, "high": 3.235, "low": 3.222, "close": 3.23, "volume": 9120.97, "close_time": 1773773999999, "quote_volume": 29446.3799, "trades": 491, "taker_buy_base": 6077.66, "taker_buy_quote": 19622.78394 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 3.231, "high": 3.232, "low": 3.213, "close": 3.214, "volume": 33801.16, "close_time": 1773777599999, "quote_volume": 108910.26935, "trades": 980, "taker_buy_base": 10304.71, "taker_buy_quote": 33195.09005 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.214, "high": 3.232, "low": 3.212, "close": 3.231, "volume": 9776.89, "close_time": 1773781199999, "quote_volume": 31489.90647, "trades": 358, "taker_buy_base": 8077.89, "taker_buy_quote": 26020.19062 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 3.231, "high": 3.255, "low": 3.23, "close": 3.244, "volume": 7895.02, "close_time": 1773784799999, "quote_volume": 25620.95297, "trades": 374, "taker_buy_base": 3666.37, "taker_buy_quote": 11901.12143 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 3.245, "high": 3.255, "low": 3.233, "close": 3.247, "volume": 30194.16, "close_time": 1773788399999, "quote_volume": 97932.74808, "trades": 1063, "taker_buy_base": 14332.48, "taker_buy_quote": 46503.316 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 3.246, "high": 3.249, "low": 3.225, "close": 3.227, "volume": 20100.31, "close_time": 1773791999999, "quote_volume": 64954.53369, "trades": 593, "taker_buy_base": 4141.49, "taker_buy_quote": 13389.33537 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.227, "high": 3.233, "low": 3.2, "close": 3.216, "volume": 18449.75, "close_time": 1773795599999, "quote_volume": 59264.52886, "trades": 742, "taker_buy_base": 9704.27, "taker_buy_quote": 31175.43817 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 3.217, "high": 3.238, "low": 3.216, "close": 3.226, "volume": 17169.94, "close_time": 1773799199999, "quote_volume": 55461.47522, "trades": 637, "taker_buy_base": 7708.1, "taker_buy_quote": 24903.76902 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 3.225, "high": 3.265, "low": 3.224, "close": 3.248, "volume": 42597.36, "close_time": 1773802799999, "quote_volume": 138359.90094, "trades": 1185, "taker_buy_base": 22510.69, "taker_buy_quote": 73138.19192 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 3.249, "high": 3.276, "low": 3.249, "close": 3.257, "volume": 15077.69, "close_time": 1773806399999, "quote_volume": 49258.54501, "trades": 603, "taker_buy_base": 11710.4, "taker_buy_quote": 38270.6108 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.257, "high": 3.258, "low": 3.23, "close": 3.241, "volume": 12819.46, "close_time": 1773809999999, "quote_volume": 41518.14453, "trades": 531, "taker_buy_base": 2212.07, "taker_buy_quote": 7167.93704 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 3.241, "high": 3.267, "low": 3.23, "close": 3.233, "volume": 23794.68, "close_time": 1773813599999, "quote_volume": 77262.73707, "trades": 750, "taker_buy_base": 11131.68, "taker_buy_quote": 36162.11977 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 3.233, "high": 3.249, "low": 3.23, "close": 3.231, "volume": 6147.21, "close_time": 1773817199999, "quote_volume": 19896.01547, "trades": 333, "taker_buy_base": 2020.74, "taker_buy_quote": 6548.24573 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 3.23, "high": 3.23, "low": 3.211, "close": 3.221, "volume": 15709.82, "close_time": 1773820799999, "quote_volume": 50597.91033, "trades": 669, "taker_buy_base": 5477.31, "taker_buy_quote": 17653.88534 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.225, "high": 3.233, "low": 3.22, "close": 3.223, "volume": 13541.0, "close_time": 1773824399999, "quote_volume": 43666.46459, "trades": 563, "taker_buy_base": 6301.15, "taker_buy_quote": 20321.27789 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 3.224, "high": 3.239, "low": 3.221, "close": 3.234, "volume": 7854.23, "close_time": 1773827999999, "quote_volume": 25383.91774, "trades": 443, "taker_buy_base": 3350.6, "taker_buy_quote": 10827.44843 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 3.233, "high": 3.233, "low": 3.203, "close": 3.21, "volume": 9098.77, "close_time": 1773831599999, "quote_volume": 29263.7043, "trades": 481, "taker_buy_base": 2924.95, "taker_buy_quote": 9409.05268 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 3.209, "high": 3.215, "low": 3.141, "close": 3.158, "volume": 68738.85, "close_time": 1773835199999, "quote_volume": 217750.52235, "trades": 2445, "taker_buy_base": 24836.9, "taker_buy_quote": 78611.59316 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.158, "high": 3.158, "low": 3.111, "close": 3.119, "volume": 127176.97, "close_time": 1773838799999, "quote_volume": 398977.80882, "trades": 3913, "taker_buy_base": 39252.02, "taker_buy_quote": 122995.14011 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 3.117, "high": 3.128, "low": 3.101, "close": 3.112, "volume": 33787.52, "close_time": 1773842399999, "quote_volume": 105238.14751, "trades": 1256, "taker_buy_base": 12845.91, "taker_buy_quote": 40016.41995 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 3.113, "high": 3.114, "low": 3.045, "close": 3.049, "volume": 42732.89, "close_time": 1773845999999, "quote_volume": 131576.49778, "trades": 1749, "taker_buy_base": 13221.34, "taker_buy_quote": 40748.0576 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 3.049, "high": 3.064, "low": 3.023, "close": 3.054, "volume": 52278.43, "close_time": 1773849599999, "quote_volume": 159280.58291, "trades": 1763, "taker_buy_base": 23840.41, "taker_buy_quote": 72571.26069 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.054, "high": 3.059, "low": 3.039, "close": 3.05, "volume": 16409.04, "close_time": 1773853199999, "quote_volume": 50051.67506, "trades": 824, "taker_buy_base": 9231.52, "taker_buy_quote": 28153.8688 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 3.05, "high": 3.076, "low": 3.033, "close": 3.063, "volume": 61746.55, "close_time": 1773856799999, "quote_volume": 188281.43324, "trades": 1300, "taker_buy_base": 20359.67, "taker_buy_quote": 62264.8841 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 3.064, "high": 3.09, "low": 3.054, "close": 3.063, "volume": 40590.59, "close_time": 1773860399999, "quote_volume": 124880.71216, "trades": 1587, "taker_buy_base": 29479.92, "taker_buy_quote": 90739.37483 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 3.063, "high": 3.089, "low": 3.058, "close": 3.059, "volume": 26915.32, "close_time": 1773863999999, "quote_volume": 82754.86644, "trades": 913, "taker_buy_base": 16087.54, "taker_buy_quote": 49463.03825 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.059, "high": 3.08, "low": 3.033, "close": 3.075, "volume": 23144.15, "close_time": 1773867599999, "quote_volume": 70729.90845, "trades": 908, "taker_buy_base": 14422.92, "taker_buy_quote": 44117.02945 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 3.074, "high": 3.098, "low": 3.073, "close": 3.088, "volume": 32622.78, "close_time": 1773871199999, "quote_volume": 100669.08402, "trades": 443, "taker_buy_base": 15949.54, "taker_buy_quote": 49227.62597 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 3.088, "high": 3.088, "low": 3.073, "close": 3.077, "volume": 9281.79, "close_time": 1773874799999, "quote_volume": 28577.80925, "trades": 335, "taker_buy_base": 3497.49, "taker_buy_quote": 10771.66172 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 3.078, "high": 3.079, "low": 3.067, "close": 3.078, "volume": 11853.6, "close_time": 1773878399999, "quote_volume": 36440.70703, "trades": 425, "taker_buy_base": 2864.16, "taker_buy_quote": 8807.57614 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.078, "high": 3.082, "low": 3.054, "close": 3.058, "volume": 12292.54, "close_time": 1773881999999, "quote_volume": 37672.85209, "trades": 544, "taker_buy_base": 3825.46, "taker_buy_quote": 11730.49789 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 3.057, "high": 3.061, "low": 3.052, "close": 3.055, "volume": 4470.85, "close_time": 1773885599999, "quote_volume": 13665.02445, "trades": 275, "taker_buy_base": 2588.33, "taker_buy_quote": 7912.74018 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 3.054, "high": 3.056, "low": 3.039, "close": 3.047, "volume": 21857.88, "close_time": 1773889199999, "quote_volume": 66597.94422, "trades": 712, "taker_buy_base": 11143.7, "taker_buy_quote": 33965.3561 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 3.048, "high": 3.084, "low": 3.046, "close": 3.065, "volume": 18086.42, "close_time": 1773892799999, "quote_volume": 55456.18387, "trades": 755, "taker_buy_base": 9461.16, "taker_buy_quote": 29041.61268 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.064, "high": 3.064, "low": 3.045, "close": 3.045, "volume": 11595.84, "close_time": 1773896399999, "quote_volume": 35392.44732, "trades": 472, "taker_buy_base": 5857.42, "taker_buy_quote": 17872.0706 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 3.044, "high": 3.046, "low": 3.024, "close": 3.026, "volume": 41004.58, "close_time": 1773899999999, "quote_volume": 124252.73931, "trades": 487, "taker_buy_base": 22997.21, "taker_buy_quote": 69622.60807 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 3.028, "high": 3.036, "low": 3.013, "close": 3.028, "volume": 15868.73, "close_time": 1773903599999, "quote_volume": 47983.46727, "trades": 586, "taker_buy_base": 7229.59, "taker_buy_quote": 21854.17341 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 3.028, "high": 3.03, "low": 2.981, "close": 3.0, "volume": 75865.52, "close_time": 1773907199999, "quote_volume": 228053.3216, "trades": 1499, "taker_buy_base": 36524.72, "taker_buy_quote": 109871.29897 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.999, "high": 3.018, "low": 2.999, "close": 3.006, "volume": 15189.35, "close_time": 1773910799999, "quote_volume": 45668.24609, "trades": 613, "taker_buy_base": 9083.55, "taker_buy_quote": 27308.86346 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 3.007, "high": 3.038, "low": 3.007, "close": 3.033, "volume": 21646.72, "close_time": 1773914399999, "quote_volume": 65458.81184, "trades": 886, "taker_buy_base": 13600.94, "taker_buy_quote": 41131.30184 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 3.034, "high": 3.035, "low": 3.012, "close": 3.013, "volume": 15793.07, "close_time": 1773917999999, "quote_volume": 47741.96464, "trades": 458, "taker_buy_base": 8758.59, "taker_buy_quote": 26473.07007 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 3.013, "high": 3.016, "low": 3.003, "close": 3.003, "volume": 8035.26, "close_time": 1773921599999, "quote_volume": 24175.56977, "trades": 296, "taker_buy_base": 2727.06, "taker_buy_quote": 8209.65898 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.002, "high": 3.002, "low": 2.962, "close": 2.962, "volume": 20581.68, "close_time": 1773925199999, "quote_volume": 61392.34798, "trades": 705, "taker_buy_base": 6649.73, "taker_buy_quote": 19828.25915 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 2.961, "high": 2.986, "low": 2.955, "close": 2.974, "volume": 48226.42, "close_time": 1773928799999, "quote_volume": 143151.18303, "trades": 1548, "taker_buy_base": 14245.85, "taker_buy_quote": 42301.73295 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 2.975, "high": 2.985, "low": 2.958, "close": 2.975, "volume": 22761.97, "close_time": 1773932399999, "quote_volume": 67613.71932, "trades": 792, "taker_buy_base": 13446.75, "taker_buy_quote": 39970.33622 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 2.974, "high": 2.985, "low": 2.95, "close": 2.978, "volume": 37287.75, "close_time": 1773935999999, "quote_volume": 110528.09975, "trades": 1015, "taker_buy_base": 22784.37, "taker_buy_quote": 67561.20558 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.978, "high": 2.979, "low": 2.965, "close": 2.97, "volume": 35369.76, "close_time": 1773939599999, "quote_volume": 105198.00827, "trades": 1079, "taker_buy_base": 13279.66, "taker_buy_quote": 39465.27707 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 2.971, "high": 2.996, "low": 2.957, "close": 2.991, "volume": 12189.36, "close_time": 1773943199999, "quote_volume": 36286.52657, "trades": 635, "taker_buy_base": 8139.42, "taker_buy_quote": 24241.4837 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 2.991, "high": 2.996, "low": 2.981, "close": 2.991, "volume": 11228.43, "close_time": 1773946799999, "quote_volume": 33560.10107, "trades": 377, "taker_buy_base": 7222.69, "taker_buy_quote": 21584.96846 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 2.99, "high": 3.02, "low": 2.99, "close": 3.01, "volume": 9419.18, "close_time": 1773950399999, "quote_volume": 28359.98893, "trades": 707, "taker_buy_base": 5899.91, "taker_buy_quote": 17768.97038 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.009, "high": 3.03, "low": 3.006, "close": 3.02, "volume": 12224.95, "close_time": 1773953999999, "quote_volume": 36906.51802, "trades": 548, "taker_buy_base": 6734.42, "taker_buy_quote": 20339.30364 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 3.02, "high": 3.037, "low": 3.02, "close": 3.034, "volume": 11921.14, "close_time": 1773957599999, "quote_volume": 36129.74864, "trades": 361, "taker_buy_base": 8728.53, "taker_buy_quote": 26452.06622 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 3.033, "high": 3.051, "low": 3.027, "close": 3.05, "volume": 40537.0, "close_time": 1773961199999, "quote_volume": 123243.47895, "trades": 1542, "taker_buy_base": 27536.44, "taker_buy_quote": 83725.41786 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 3.051, "high": 3.065, "low": 3.045, "close": 3.062, "volume": 51367.63, "close_time": 1773964799999, "quote_volume": 156992.50343, "trades": 1948, "taker_buy_base": 34477.4, "taker_buy_quote": 105368.98224 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.062, "high": 3.076, "low": 3.053, "close": 3.075, "volume": 31085.83, "close_time": 1773968399999, "quote_volume": 95219.7357, "trades": 1313, "taker_buy_base": 19797.89, "taker_buy_quote": 60635.71896 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 3.075, "high": 3.127, "low": 3.072, "close": 3.114, "volume": 37651.52, "close_time": 1773971999999, "quote_volume": 116867.17137, "trades": 1486, "taker_buy_base": 25378.29, "taker_buy_quote": 78768.71718 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 3.114, "high": 3.172, "low": 3.114, "close": 3.156, "volume": 72072.25, "close_time": 1773975599999, "quote_volume": 226666.17695, "trades": 2165, "taker_buy_base": 41968.52, "taker_buy_quote": 132075.51348 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 3.157, "high": 3.196, "low": 3.144, "close": 3.19, "volume": 54807.12, "close_time": 1773979199999, "quote_volume": 174359.76547, "trades": 2330, "taker_buy_base": 24614.75, "taker_buy_quote": 78304.26707 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.192, "high": 3.238, "low": 3.18, "close": 3.228, "volume": 76883.96, "close_time": 1773982799999, "quote_volume": 246521.20914, "trades": 3007, "taker_buy_base": 40117.07, "taker_buy_quote": 128761.01782 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 3.229, "high": 3.247, "low": 3.191, "close": 3.211, "volume": 52229.6, "close_time": 1773986399999, "quote_volume": 168120.82263, "trades": 3153, "taker_buy_base": 23777.5, "taker_buy_quote": 76598.01273 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 3.211, "high": 3.211, "low": 3.144, "close": 3.148, "volume": 123774.39, "close_time": 1773989999999, "quote_volume": 393707.29723, "trades": 3386, "taker_buy_base": 73006.43, "taker_buy_quote": 232259.31165 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 3.148, "high": 3.151, "low": 3.126, "close": 3.142, "volume": 44773.89, "close_time": 1773993599999, "quote_volume": 140344.35588, "trades": 1665, "taker_buy_base": 22265.56, "taker_buy_quote": 69807.89919 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.142, "high": 3.149, "low": 3.114, "close": 3.125, "volume": 38204.86, "close_time": 1773997199999, "quote_volume": 119829.05046, "trades": 2083, "taker_buy_base": 17568.01, "taker_buy_quote": 55085.83089 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 3.125, "high": 3.13, "low": 3.101, "close": 3.127, "volume": 38586.0, "close_time": 1774000799999, "quote_volume": 120183.40094, "trades": 1685, "taker_buy_base": 14990.62, "taker_buy_quote": 46727.75908 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 3.128, "high": 3.144, "low": 3.1, "close": 3.133, "volume": 42024.07, "close_time": 1774004399999, "quote_volume": 131054.73447, "trades": 1818, "taker_buy_base": 20646.25, "taker_buy_quote": 64426.52121 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 3.133, "high": 3.145, "low": 3.087, "close": 3.103, "volume": 64748.66, "close_time": 1774007999999, "quote_volume": 201304.18935, "trades": 2188, "taker_buy_base": 19007.28, "taker_buy_quote": 59102.47728 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.103, "high": 3.134, "low": 3.092, "close": 3.099, "volume": 62415.93, "close_time": 1774011599999, "quote_volume": 193890.32255, "trades": 2096, "taker_buy_base": 25384.12, "taker_buy_quote": 78983.79931 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 3.1, "high": 3.119, "low": 3.08, "close": 3.086, "volume": 77853.37, "close_time": 1774015199999, "quote_volume": 241149.20358, "trades": 2238, "taker_buy_base": 29272.68, "taker_buy_quote": 90796.51384 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 3.086, "high": 3.113, "low": 3.071, "close": 3.086, "volume": 41698.06, "close_time": 1774018799999, "quote_volume": 128952.60955, "trades": 1978, "taker_buy_base": 25221.48, "taker_buy_quote": 78071.9052 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 3.087, "high": 3.099, "low": 3.075, "close": 3.098, "volume": 24836.07, "close_time": 1774022399999, "quote_volume": 76721.43267, "trades": 1135, "taker_buy_base": 13625.16, "taker_buy_quote": 42091.28828 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.098, "high": 3.105, "low": 3.073, "close": 3.086, "volume": 25013.74, "close_time": 1774025999999, "quote_volume": 77144.95088, "trades": 1697, "taker_buy_base": 14274.96, "taker_buy_quote": 44029.01413 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 3.086, "high": 3.11, "low": 3.078, "close": 3.106, "volume": 30905.66, "close_time": 1774029599999, "quote_volume": 95420.92769, "trades": 2282, "taker_buy_base": 15347.52, "taker_buy_quote": 47403.64151 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 3.106, "high": 3.117, "low": 3.078, "close": 3.085, "volume": 19146.33, "close_time": 1774033199999, "quote_volume": 59311.52931, "trades": 1072, "taker_buy_base": 7507.59, "taker_buy_quote": 23259.68483 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 3.085, "high": 3.097, "low": 3.053, "close": 3.094, "volume": 31356.57, "close_time": 1774036799999, "quote_volume": 96407.51563, "trades": 1198, "taker_buy_base": 15017.43, "taker_buy_quote": 46259.44236 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.094, "high": 3.1, "low": 3.057, "close": 3.073, "volume": 15401.32, "close_time": 1774040399999, "quote_volume": 47495.12876, "trades": 681, "taker_buy_base": 5266.6, "taker_buy_quote": 16249.72816 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 3.072, "high": 3.1, "low": 3.062, "close": 3.09, "volume": 21026.47, "close_time": 1774043999999, "quote_volume": 64810.33864, "trades": 636, "taker_buy_base": 6587.94, "taker_buy_quote": 20338.22212 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 3.091, "high": 3.119, "low": 3.091, "close": 3.094, "volume": 17861.07, "close_time": 1774047599999, "quote_volume": 55453.7191, "trades": 980, "taker_buy_base": 9461.1, "taker_buy_quote": 29412.94037 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 3.093, "high": 3.094, "low": 3.076, "close": 3.085, "volume": 10464.4, "close_time": 1774051199999, "quote_volume": 32287.96241, "trades": 618, "taker_buy_base": 3897.81, "taker_buy_quote": 12029.92016 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.085, "high": 3.094, "low": 3.082, "close": 3.093, "volume": 14356.51, "close_time": 1774054799999, "quote_volume": 44318.0456, "trades": 613, "taker_buy_base": 5736.44, "taker_buy_quote": 17709.00897 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 3.092, "high": 3.101, "low": 3.081, "close": 3.082, "volume": 10250.8, "close_time": 1774058399999, "quote_volume": 31708.53143, "trades": 416, "taker_buy_base": 4272.1, "taker_buy_quote": 13221.63326 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 3.081, "high": 3.093, "low": 3.08, "close": 3.091, "volume": 6701.18, "close_time": 1774061999999, "quote_volume": 20688.97901, "trades": 320, "taker_buy_base": 1958.26, "taker_buy_quote": 6045.50762 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 3.091, "high": 3.091, "low": 3.082, "close": 3.086, "volume": 4140.24, "close_time": 1774065599999, "quote_volume": 12776.73679, "trades": 342, "taker_buy_base": 1242.21, "taker_buy_quote": 3834.17915 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.086, "high": 3.092, "low": 3.077, "close": 3.079, "volume": 12024.69, "close_time": 1774069199999, "quote_volume": 37065.07731, "trades": 405, "taker_buy_base": 4229.11, "taker_buy_quote": 13038.85827 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 3.079, "high": 3.104, "low": 3.077, "close": 3.094, "volume": 13666.46, "close_time": 1774072799999, "quote_volume": 42244.60008, "trades": 475, "taker_buy_base": 9484.92, "taker_buy_quote": 29317.27716 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 3.093, "high": 3.115, "low": 3.09, "close": 3.105, "volume": 15936.04, "close_time": 1774076399999, "quote_volume": 49474.39784, "trades": 528, "taker_buy_base": 7975.93, "taker_buy_quote": 24773.65826 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 3.105, "high": 3.108, "low": 3.09, "close": 3.092, "volume": 8766.72, "close_time": 1774079999999, "quote_volume": 27188.866, "trades": 425, "taker_buy_base": 4985.44, "taker_buy_quote": 15468.34524 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.092, "high": 3.102, "low": 3.088, "close": 3.102, "volume": 10069.83, "close_time": 1774083599999, "quote_volume": 31139.91637, "trades": 405, "taker_buy_base": 6518.06, "taker_buy_quote": 20158.16966 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 3.102, "high": 3.11, "low": 3.097, "close": 3.101, "volume": 5457.13, "close_time": 1774087199999, "quote_volume": 16934.44265, "trades": 231, "taker_buy_base": 3318.56, "taker_buy_quote": 10298.03426 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 3.1, "high": 3.101, "low": 3.08, "close": 3.089, "volume": 10655.37, "close_time": 1774090799999, "quote_volume": 32894.92024, "trades": 282, "taker_buy_base": 5076.43, "taker_buy_quote": 15674.91519 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 3.089, "high": 3.09, "low": 3.076, "close": 3.087, "volume": 12197.94, "close_time": 1774094399999, "quote_volume": 37597.86856, "trades": 364, "taker_buy_base": 4618.23, "taker_buy_quote": 14241.62896 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.088, "high": 3.103, "low": 3.088, "close": 3.097, "volume": 34806.51, "close_time": 1774097999999, "quote_volume": 107806.04788, "trades": 950, "taker_buy_base": 21647.7, "taker_buy_quote": 67065.56449 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 3.098, "high": 3.103, "low": 3.086, "close": 3.097, "volume": 13644.44, "close_time": 1774101599999, "quote_volume": 42243.69367, "trades": 438, "taker_buy_base": 7380.89, "taker_buy_quote": 22854.47501 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 3.097, "high": 3.126, "low": 3.097, "close": 3.11, "volume": 26409.04, "close_time": 1774105199999, "quote_volume": 82255.56857, "trades": 709, "taker_buy_base": 14354.66, "taker_buy_quote": 44715.79846 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 3.11, "high": 3.153, "low": 3.109, "close": 3.148, "volume": 34583.65, "close_time": 1774108799999, "quote_volume": 108238.69191, "trades": 1287, "taker_buy_base": 18952.67, "taker_buy_quote": 59325.24281 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.148, "high": 3.152, "low": 3.112, "close": 3.116, "volume": 38060.1, "close_time": 1774112399999, "quote_volume": 119191.9266, "trades": 960, "taker_buy_base": 18130.59, "taker_buy_quote": 56821.82113 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 3.117, "high": 3.129, "low": 3.102, "close": 3.12, "volume": 24309.15, "close_time": 1774115999999, "quote_volume": 75732.20586, "trades": 613, "taker_buy_base": 13326.39, "taker_buy_quote": 41554.68178 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 3.121, "high": 3.128, "low": 3.106, "close": 3.109, "volume": 16192.58, "close_time": 1774119599999, "quote_volume": 50420.69144, "trades": 499, "taker_buy_base": 2873.26, "taker_buy_quote": 8959.30989 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 3.109, "high": 3.112, "low": 3.1, "close": 3.103, "volume": 9948.52, "close_time": 1774123199999, "quote_volume": 30910.87552, "trades": 375, "taker_buy_base": 3610.36, "taker_buy_quote": 11224.21972 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.103, "high": 3.117, "low": 3.102, "close": 3.112, "volume": 8132.41, "close_time": 1774126799999, "quote_volume": 25281.16909, "trades": 386, "taker_buy_base": 6507.66, "taker_buy_quote": 20234.19479 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 3.112, "high": 3.116, "low": 3.107, "close": 3.11, "volume": 6639.6, "close_time": 1774130399999, "quote_volume": 20649.46281, "trades": 203, "taker_buy_base": 1934.58, "taker_buy_quote": 6018.25042 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 3.109, "high": 3.122, "low": 3.098, "close": 3.111, "volume": 25754.31, "close_time": 1774133999999, "quote_volume": 80085.40548, "trades": 565, "taker_buy_base": 17930.24, "taker_buy_quote": 55780.20258 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 3.112, "high": 3.127, "low": 3.013, "close": 3.034, "volume": 109743.77, "close_time": 1774137599999, "quote_volume": 337493.66617, "trades": 5097, "taker_buy_base": 49213.9, "taker_buy_quote": 151429.0717 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.034, "high": 3.058, "low": 2.972, "close": 3.036, "volume": 94579.59, "close_time": 1774141199999, "quote_volume": 285859.0311, "trades": 3431, "taker_buy_base": 28757.71, "taker_buy_quote": 86692.24743 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 3.037, "high": 3.048, "low": 3.006, "close": 3.025, "volume": 23503.26, "close_time": 1774144799999, "quote_volume": 71113.33785, "trades": 1011, "taker_buy_base": 8187.66, "taker_buy_quote": 24790.60971 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 3.026, "high": 3.047, "low": 3.016, "close": 3.03, "volume": 23147.07, "close_time": 1774148399999, "quote_volume": 70147.68621, "trades": 875, "taker_buy_base": 10976.15, "taker_buy_quote": 33258.10188 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 3.029, "high": 3.061, "low": 3.02, "close": 3.03, "volume": 27189.77, "close_time": 1774151999999, "quote_volume": 82653.26759, "trades": 1011, "taker_buy_base": 14422.7, "taker_buy_quote": 43868.04612 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.03, "high": 3.051, "low": 3.023, "close": 3.034, "volume": 13831.98, "close_time": 1774155599999, "quote_volume": 41969.7834, "trades": 594, "taker_buy_base": 6709.41, "taker_buy_quote": 20377.09018 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 3.035, "high": 3.035, "low": 3.012, "close": 3.014, "volume": 8714.36, "close_time": 1774159199999, "quote_volume": 26363.75578, "trades": 445, "taker_buy_base": 2947.9, "taker_buy_quote": 8914.96597 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 3.012, "high": 3.012, "low": 3.0, "close": 3.008, "volume": 16941.18, "close_time": 1774162799999, "quote_volume": 50907.78809, "trades": 539, "taker_buy_base": 7892.7, "taker_buy_quote": 23714.08387 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 3.007, "high": 3.012, "low": 2.992, "close": 2.993, "volume": 20406.08, "close_time": 1774166399999, "quote_volume": 61249.31345, "trades": 611, "taker_buy_base": 12484.93, "taker_buy_quote": 37492.48618 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.992, "high": 2.996, "low": 2.967, "close": 2.995, "volume": 73494.67, "close_time": 1774169999999, "quote_volume": 219372.03495, "trades": 1487, "taker_buy_base": 41399.96, "taker_buy_quote": 123646.5209 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 2.994, "high": 3.006, "low": 2.987, "close": 2.994, "volume": 13351.84, "close_time": 1774173599999, "quote_volume": 40015.91578, "trades": 471, "taker_buy_base": 8834.07, "taker_buy_quote": 26485.41184 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 2.993, "high": 2.993, "low": 2.96, "close": 2.962, "volume": 56673.44, "close_time": 1774177199999, "quote_volume": 168127.89686, "trades": 849, "taker_buy_base": 8906.13, "taker_buy_quote": 26470.83973 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 2.961, "high": 2.964, "low": 2.941, "close": 2.944, "volume": 18498.73, "close_time": 1774180799999, "quote_volume": 54612.21355, "trades": 799, "taker_buy_base": 7847.67, "taker_buy_quote": 23177.19932 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.944, "high": 2.98, "low": 2.944, "close": 2.969, "volume": 18722.78, "close_time": 1774184399999, "quote_volume": 55390.96811, "trades": 683, "taker_buy_base": 13178.42, "taker_buy_quote": 38986.57439 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 2.969, "high": 2.978, "low": 2.965, "close": 2.974, "volume": 5623.13, "close_time": 1774187999999, "quote_volume": 16702.64743, "trades": 351, "taker_buy_base": 2755.22, "taker_buy_quote": 8183.05685 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 2.974, "high": 2.985, "low": 2.961, "close": 2.977, "volume": 15639.62, "close_time": 1774191599999, "quote_volume": 46522.88524, "trades": 542, "taker_buy_base": 8674.41, "taker_buy_quote": 25811.50605 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 2.977, "high": 2.987, "low": 2.973, "close": 2.984, "volume": 8778.28, "close_time": 1774195199999, "quote_volume": 26176.57505, "trades": 402, "taker_buy_base": 5417.22, "taker_buy_quote": 16155.71806 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.985, "high": 2.996, "low": 2.967, "close": 2.967, "volume": 21844.84, "close_time": 1774198799999, "quote_volume": 65157.24122, "trades": 703, "taker_buy_base": 5874.99, "taker_buy_quote": 17550.65265 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 2.966, "high": 2.971, "low": 2.956, "close": 2.957, "volume": 8885.39, "close_time": 1774202399999, "quote_volume": 26327.34592, "trades": 521, "taker_buy_base": 4560.96, "taker_buy_quote": 13512.68663 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 2.956, "high": 2.963, "low": 2.934, "close": 2.952, "volume": 20201.26, "close_time": 1774205999999, "quote_volume": 59631.68028, "trades": 793, "taker_buy_base": 9301.0, "taker_buy_quote": 27447.75196 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 2.952, "high": 2.954, "low": 2.936, "close": 2.946, "volume": 17240.38, "close_time": 1774209599999, "quote_volume": 50779.08519, "trades": 857, "taker_buy_base": 6261.0, "taker_buy_quote": 18439.45866 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.947, "high": 2.965, "low": 2.947, "close": 2.956, "volume": 25893.93, "close_time": 1774213199999, "quote_volume": 76522.06007, "trades": 828, "taker_buy_base": 13600.6, "taker_buy_quote": 40214.13635 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 2.957, "high": 2.96, "low": 2.904, "close": 2.936, "volume": 43691.32, "close_time": 1774216799999, "quote_volume": 128050.61315, "trades": 1582, "taker_buy_base": 25115.01, "taker_buy_quote": 73714.57644 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 2.935, "high": 2.964, "low": 2.909, "close": 2.96, "volume": 17153.84, "close_time": 1774220399999, "quote_volume": 50503.42238, "trades": 1108, "taker_buy_base": 7786.22, "taker_buy_quote": 22953.19672 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 2.961, "high": 2.976, "low": 2.941, "close": 2.948, "volume": 35159.84, "close_time": 1774223999999, "quote_volume": 104074.28218, "trades": 1235, "taker_buy_base": 13723.21, "taker_buy_quote": 40662.88951 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.948, "high": 2.982, "low": 2.943, "close": 2.968, "volume": 31634.65, "close_time": 1774227599999, "quote_volume": 93639.93868, "trades": 1348, "taker_buy_base": 14936.03, "taker_buy_quote": 44225.70241 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 2.968, "high": 2.988, "low": 2.961, "close": 2.975, "volume": 15098.77, "close_time": 1774231199999, "quote_volume": 44995.19579, "trades": 717, "taker_buy_base": 9038.81, "taker_buy_quote": 26943.3942 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 2.975, "high": 3.002, "low": 2.971, "close": 2.986, "volume": 42348.96, "close_time": 1774234799999, "quote_volume": 126223.98392, "trades": 832, "taker_buy_base": 28288.12, "taker_buy_quote": 84257.84436 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 2.986, "high": 3.001, "low": 2.977, "close": 2.978, "volume": 7256.35, "close_time": 1774238399999, "quote_volume": 21683.22111, "trades": 382, "taker_buy_base": 2024.51, "taker_buy_quote": 6048.71478 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.978, "high": 2.992, "low": 2.977, "close": 2.992, "volume": 7482.36, "close_time": 1774241999999, "quote_volume": 22334.42727, "trades": 270, "taker_buy_base": 5039.76, "taker_buy_quote": 15053.55492 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 2.992, "high": 2.997, "low": 2.974, "close": 2.984, "volume": 8134.51, "close_time": 1774245599999, "quote_volume": 24309.50296, "trades": 490, "taker_buy_base": 2585.78, "taker_buy_quote": 7715.79905 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 2.982, "high": 2.982, "low": 2.938, "close": 2.947, "volume": 40722.44, "close_time": 1774249199999, "quote_volume": 120334.12676, "trades": 1487, "taker_buy_base": 15409.05, "taker_buy_quote": 45467.30663 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 2.946, "high": 2.946, "low": 2.914, "close": 2.933, "volume": 27465.87, "close_time": 1774252799999, "quote_volume": 80411.94355, "trades": 1354, "taker_buy_base": 9213.49, "taker_buy_quote": 27003.23761 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.934, "high": 2.938, "low": 2.911, "close": 2.916, "volume": 13162.86, "close_time": 1774256399999, "quote_volume": 38543.72536, "trades": 492, "taker_buy_base": 5930.85, "taker_buy_quote": 17369.16182 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 2.915, "high": 2.926, "low": 2.9, "close": 2.919, "volume": 45856.2, "close_time": 1774259999999, "quote_volume": 133715.49748, "trades": 985, "taker_buy_base": 19381.21, "taker_buy_quote": 56542.82237 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 2.919, "high": 2.937, "low": 2.916, "close": 2.926, "volume": 10421.74, "close_time": 1774263599999, "quote_volume": 30509.91377, "trades": 590, "taker_buy_base": 7690.45, "taker_buy_quote": 22517.32875 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 2.927, "high": 3.079, "low": 2.925, "close": 3.03, "volume": 259265.68, "close_time": 1774267199999, "quote_volume": 786848.07698, "trades": 9727, "taker_buy_base": 129257.11, "taker_buy_quote": 391736.27348 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.03, "high": 3.056, "low": 3.013, "close": 3.048, "volume": 41837.13, "close_time": 1774270799999, "quote_volume": 127128.94994, "trades": 1684, "taker_buy_base": 21142.29, "taker_buy_quote": 64224.2805 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 3.048, "high": 3.07, "low": 3.029, "close": 3.064, "volume": 21555.12, "close_time": 1774274399999, "quote_volume": 65719.09061, "trades": 1402, "taker_buy_base": 10918.37, "taker_buy_quote": 33300.2026 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 3.065, "high": 3.09, "low": 3.04, "close": 3.053, "volume": 118825.23, "close_time": 1774277999999, "quote_volume": 362858.1471, "trades": 2155, "taker_buy_base": 82123.49, "taker_buy_quote": 250560.19929 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 3.052, "high": 3.066, "low": 3.0, "close": 3.003, "volume": 48587.72, "close_time": 1774281599999, "quote_volume": 147204.64944, "trades": 1978, "taker_buy_base": 19732.08, "taker_buy_quote": 59768.0535 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.004, "high": 3.019, "low": 2.985, "close": 3.018, "volume": 41077.32, "close_time": 1774285199999, "quote_volume": 123280.57494, "trades": 1252, "taker_buy_base": 23231.16, "taker_buy_quote": 69810.15714 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 3.019, "high": 3.046, "low": 3.01, "close": 3.045, "volume": 20143.86, "close_time": 1774288799999, "quote_volume": 61111.73984, "trades": 910, "taker_buy_base": 15821.77, "taker_buy_quote": 48025.99611 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 3.045, "high": 3.068, "low": 3.037, "close": 3.067, "volume": 31604.39, "close_time": 1774292399999, "quote_volume": 96321.45764, "trades": 1077, "taker_buy_base": 19870.81, "taker_buy_quote": 60584.40287 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 3.068, "high": 3.086, "low": 3.049, "close": 3.051, "volume": 56025.18, "close_time": 1774295999999, "quote_volume": 171496.59868, "trades": 1448, "taker_buy_base": 35108.12, "taker_buy_quote": 107434.48943 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.051, "high": 3.097, "low": 3.039, "close": 3.081, "volume": 154552.06, "close_time": 1774299599999, "quote_volume": 473890.06557, "trades": 1837, "taker_buy_base": 80919.57, "taker_buy_quote": 247819.30154 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 3.083, "high": 3.11, "low": 3.072, "close": 3.104, "volume": 66663.08, "close_time": 1774303199999, "quote_volume": 205820.00593, "trades": 1511, "taker_buy_base": 30921.72, "taker_buy_quote": 95670.88964 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 3.104, "high": 3.105, "low": 3.076, "close": 3.081, "volume": 55895.8, "close_time": 1774306799999, "quote_volume": 172350.18724, "trades": 1846, "taker_buy_base": 24918.71, "taker_buy_quote": 76801.38002 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 3.081, "high": 3.091, "low": 3.058, "close": 3.09, "volume": 21960.75, "close_time": 1774310399999, "quote_volume": 67484.60036, "trades": 1514, "taker_buy_base": 8108.93, "taker_buy_quote": 24945.56047 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.09, "high": 3.104, "low": 3.058, "close": 3.081, "volume": 55043.01, "close_time": 1774313999999, "quote_volume": 169672.99763, "trades": 1985, "taker_buy_base": 14693.88, "taker_buy_quote": 45303.68246 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 3.08, "high": 3.089, "low": 3.059, "close": 3.072, "volume": 22146.02, "close_time": 1774317599999, "quote_volume": 68020.41262, "trades": 1449, "taker_buy_base": 7924.52, "taker_buy_quote": 24344.87788 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 3.074, "high": 3.094, "low": 3.066, "close": 3.067, "volume": 46891.56, "close_time": 1774321199999, "quote_volume": 144405.55794, "trades": 1656, "taker_buy_base": 15921.87, "taker_buy_quote": 49034.30225 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 3.067, "high": 3.081, "low": 3.061, "close": 3.076, "volume": 33791.96, "close_time": 1774324799999, "quote_volume": 103783.31176, "trades": 1323, "taker_buy_base": 14062.19, "taker_buy_quote": 43184.05859 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.077, "high": 3.082, "low": 3.056, "close": 3.066, "volume": 16211.77, "close_time": 1774328399999, "quote_volume": 49689.5498, "trades": 1069, "taker_buy_base": 8704.08, "taker_buy_quote": 26673.97492 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 3.065, "high": 3.067, "low": 3.055, "close": 3.057, "volume": 6705.85, "close_time": 1774331999999, "quote_volume": 20522.45149, "trades": 490, "taker_buy_base": 4158.58, "taker_buy_quote": 12727.65359 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 3.057, "high": 3.063, "low": 3.044, "close": 3.059, "volume": 63071.19, "close_time": 1774335599999, "quote_volume": 192687.5649, "trades": 3112, "taker_buy_base": 24036.04, "taker_buy_quote": 73456.46683 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 3.059, "high": 3.085, "low": 3.056, "close": 3.08, "volume": 43519.7, "close_time": 1774339199999, "quote_volume": 133412.42602, "trades": 1833, "taker_buy_base": 32595.81, "taker_buy_quote": 99917.84299 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.081, "high": 3.082, "low": 3.062, "close": 3.063, "volume": 17521.32, "close_time": 1774342799999, "quote_volume": 53789.84842, "trades": 996, "taker_buy_base": 5941.11, "taker_buy_quote": 18235.2074 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 3.062, "high": 3.073, "low": 3.043, "close": 3.064, "volume": 103818.91, "close_time": 1774346399999, "quote_volume": 318020.73951, "trades": 1490, "taker_buy_base": 31693.25, "taker_buy_quote": 97074.01715 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 3.063, "high": 3.077, "low": 3.048, "close": 3.06, "volume": 240649.48, "close_time": 1774349999999, "quote_volume": 736711.76416, "trades": 3546, "taker_buy_base": 147178.61, "taker_buy_quote": 450226.19261 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 3.06, "high": 3.067, "low": 3.049, "close": 3.061, "volume": 13512.74, "close_time": 1774353599999, "quote_volume": 41314.05312, "trades": 537, "taker_buy_base": 8126.54, "taker_buy_quote": 24852.81524 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.06, "high": 3.06, "low": 3.036, "close": 3.052, "volume": 21259.04, "close_time": 1774357199999, "quote_volume": 64771.78764, "trades": 730, "taker_buy_base": 10227.28, "taker_buy_quote": 31183.71729 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 3.051, "high": 3.073, "low": 3.046, "close": 3.052, "volume": 38730.16, "close_time": 1774360799999, "quote_volume": 118389.64952, "trades": 1567, "taker_buy_base": 19817.28, "taker_buy_quote": 60591.20514 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 3.051, "high": 3.062, "low": 3.027, "close": 3.056, "volume": 41862.32, "close_time": 1774364399999, "quote_volume": 127410.13756, "trades": 1700, "taker_buy_base": 17144.11, "taker_buy_quote": 52264.54291 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 3.058, "high": 3.065, "low": 3.042, "close": 3.042, "volume": 14085.38, "close_time": 1774367999999, "quote_volume": 43046.44046, "trades": 839, "taker_buy_base": 8036.52, "taker_buy_quote": 24570.44884 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.042, "high": 3.049, "low": 3.017, "close": 3.023, "volume": 28742.33, "close_time": 1774371599999, "quote_volume": 87167.2918, "trades": 858, "taker_buy_base": 13343.93, "taker_buy_quote": 40479.57257 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 3.022, "high": 3.024, "low": 2.991, "close": 3.002, "volume": 45728.96, "close_time": 1774375199999, "quote_volume": 137402.69659, "trades": 1470, "taker_buy_base": 19479.28, "taker_buy_quote": 58528.74906 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 3.003, "high": 3.014, "low": 2.991, "close": 3.005, "volume": 41693.75, "close_time": 1774378799999, "quote_volume": 125113.76058, "trades": 801, "taker_buy_base": 28936.03, "taker_buy_quote": 86827.55243 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 3.005, "high": 3.027, "low": 3.004, "close": 3.017, "volume": 19817.15, "close_time": 1774382399999, "quote_volume": 59825.60702, "trades": 565, "taker_buy_base": 11438.97, "taker_buy_quote": 34530.00326 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.017, "high": 3.065, "low": 3.012, "close": 3.052, "volume": 69376.69, "close_time": 1774385999999, "quote_volume": 210849.10149, "trades": 1429, "taker_buy_base": 19797.71, "taker_buy_quote": 60244.40152 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 3.053, "high": 3.057, "low": 3.033, "close": 3.056, "volume": 15521.56, "close_time": 1774389599999, "quote_volume": 47244.12621, "trades": 541, "taker_buy_base": 7777.74, "taker_buy_quote": 23670.87544 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 3.056, "high": 3.061, "low": 3.04, "close": 3.049, "volume": 20401.69, "close_time": 1774393199999, "quote_volume": 62240.33982, "trades": 671, "taker_buy_base": 8154.01, "taker_buy_quote": 24891.49976 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 3.048, "high": 3.068, "low": 3.048, "close": 3.063, "volume": 26561.47, "close_time": 1774396799999, "quote_volume": 81300.09696, "trades": 831, "taker_buy_base": 13373.31, "taker_buy_quote": 40948.31832 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.062, "high": 3.078, "low": 3.054, "close": 3.065, "volume": 24122.79, "close_time": 1774400399999, "quote_volume": 73998.43081, "trades": 1005, "taker_buy_base": 14736.48, "taker_buy_quote": 45233.00092 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 3.066, "high": 3.092, "low": 3.06, "close": 3.07, "volume": 43289.41, "close_time": 1774403999999, "quote_volume": 132963.22503, "trades": 1539, "taker_buy_base": 19732.79, "taker_buy_quote": 60652.45718 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 3.07, "high": 3.073, "low": 3.061, "close": 3.061, "volume": 32162.29, "close_time": 1774407599999, "quote_volume": 98549.40745, "trades": 618, "taker_buy_base": 22817.1, "taker_buy_quote": 69902.48054 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 3.063, "high": 3.073, "low": 3.056, "close": 3.069, "volume": 23448.43, "close_time": 1774411199999, "quote_volume": 71872.88766, "trades": 746, "taker_buy_base": 8747.41, "taker_buy_quote": 26823.63753 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.069, "high": 3.073, "low": 3.051, "close": 3.071, "volume": 20173.32, "close_time": 1774414799999, "quote_volume": 61708.7034, "trades": 528, "taker_buy_base": 10295.36, "taker_buy_quote": 31482.36519 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 3.07, "high": 3.081, "low": 3.06, "close": 3.067, "volume": 15837.04, "close_time": 1774418399999, "quote_volume": 48611.74525, "trades": 864, "taker_buy_base": 8020.41, "taker_buy_quote": 24625.50458 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 3.067, "high": 3.075, "low": 3.058, "close": 3.065, "volume": 22817.54, "close_time": 1774421999999, "quote_volume": 69972.27853, "trades": 819, "taker_buy_base": 10246.9, "taker_buy_quote": 31434.01101 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 3.064, "high": 3.078, "low": 3.058, "close": 3.061, "volume": 63592.39, "close_time": 1774425599999, "quote_volume": 195039.48198, "trades": 2018, "taker_buy_base": 22336.37, "taker_buy_quote": 68527.18976 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.061, "high": 3.083, "low": 3.06, "close": 3.07, "volume": 29573.92, "close_time": 1774429199999, "quote_volume": 90845.00567, "trades": 1049, "taker_buy_base": 16439.99, "taker_buy_quote": 50517.89864 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 3.07, "high": 3.079, "low": 3.067, "close": 3.078, "volume": 15958.47, "close_time": 1774432799999, "quote_volume": 49008.94563, "trades": 595, "taker_buy_base": 6659.51, "taker_buy_quote": 20457.81388 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 3.078, "high": 3.107, "low": 3.076, "close": 3.101, "volume": 59746.43, "close_time": 1774436399999, "quote_volume": 184641.94857, "trades": 1943, "taker_buy_base": 32542.29, "taker_buy_quote": 100673.65426 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 3.1, "high": 3.125, "low": 3.089, "close": 3.113, "volume": 34152.95, "close_time": 1774439999999, "quote_volume": 106089.24124, "trades": 1346, "taker_buy_base": 17771.43, "taker_buy_quote": 55304.68073 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.113, "high": 3.129, "low": 3.1, "close": 3.124, "volume": 38922.48, "close_time": 1774443599999, "quote_volume": 121141.22538, "trades": 1136, "taker_buy_base": 16203.76, "taker_buy_quote": 50439.54777 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 3.125, "high": 3.128, "low": 3.084, "close": 3.086, "volume": 29930.43, "close_time": 1774447199999, "quote_volume": 92953.49697, "trades": 1288, "taker_buy_base": 12403.52, "taker_buy_quote": 38550.73567 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 3.087, "high": 3.099, "low": 3.078, "close": 3.09, "volume": 19763.82, "close_time": 1774450799999, "quote_volume": 61000.47985, "trades": 1074, "taker_buy_base": 12207.47, "taker_buy_quote": 37674.1978 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 3.09, "high": 3.098, "low": 3.064, "close": 3.079, "volume": 25077.16, "close_time": 1774454399999, "quote_volume": 77186.03562, "trades": 1282, "taker_buy_base": 14131.16, "taker_buy_quote": 43505.66651 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.078, "high": 3.108, "low": 3.078, "close": 3.087, "volume": 42326.75, "close_time": 1774457999999, "quote_volume": 130830.41357, "trades": 1376, "taker_buy_base": 21104.68, "taker_buy_quote": 65236.52324 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 3.088, "high": 3.096, "low": 3.084, "close": 3.086, "volume": 17051.83, "close_time": 1774461599999, "quote_volume": 52688.37827, "trades": 746, "taker_buy_base": 6617.62, "taker_buy_quote": 20449.56163 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 3.086, "high": 3.096, "low": 3.073, "close": 3.078, "volume": 15195.63, "close_time": 1774465199999, "quote_volume": 46869.07527, "trades": 596, "taker_buy_base": 10410.54, "taker_buy_quote": 32109.45901 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 3.079, "high": 3.087, "low": 3.075, "close": 3.082, "volume": 9817.4, "close_time": 1774468799999, "quote_volume": 30251.44487, "trades": 508, "taker_buy_base": 5660.22, "taker_buy_quote": 17444.93704 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.083, "high": 3.083, "low": 3.056, "close": 3.072, "volume": 26934.31, "close_time": 1774472399999, "quote_volume": 82566.88265, "trades": 817, "taker_buy_base": 11300.31, "taker_buy_quote": 34686.66235 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 3.071, "high": 3.076, "low": 3.062, "close": 3.071, "volume": 8978.01, "close_time": 1774475999999, "quote_volume": 27563.88223, "trades": 366, "taker_buy_base": 4767.95, "taker_buy_quote": 14642.13041 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 3.072, "high": 3.093, "low": 3.065, "close": 3.082, "volume": 24423.71, "close_time": 1774479599999, "quote_volume": 75233.95128, "trades": 925, "taker_buy_base": 16410.94, "taker_buy_quote": 50538.06725 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 3.083, "high": 3.087, "low": 3.072, "close": 3.083, "volume": 7045.26, "close_time": 1774483199999, "quote_volume": 21705.66192, "trades": 378, "taker_buy_base": 4479.76, "taker_buy_quote": 13804.97814 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.083, "high": 3.083, "low": 3.063, "close": 3.069, "volume": 8517.5, "close_time": 1774486799999, "quote_volume": 26167.21238, "trades": 470, "taker_buy_base": 3096.03, "taker_buy_quote": 9518.03749 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 3.07, "high": 3.079, "low": 3.069, "close": 3.078, "volume": 9090.54, "close_time": 1774490399999, "quote_volume": 27943.2407, "trades": 403, "taker_buy_base": 6938.39, "taker_buy_quote": 21329.33481 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 3.077, "high": 3.077, "low": 3.036, "close": 3.052, "volume": 39523.93, "close_time": 1774493999999, "quote_volume": 120644.83806, "trades": 1398, "taker_buy_base": 13250.75, "taker_buy_quote": 40438.17747 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 3.051, "high": 3.051, "low": 3.027, "close": 3.032, "volume": 24221.62, "close_time": 1774497599999, "quote_volume": 73532.46105, "trades": 509, "taker_buy_base": 8375.51, "taker_buy_quote": 25415.72242 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.032, "high": 3.037, "low": 3.027, "close": 3.034, "volume": 9402.0, "close_time": 1774501199999, "quote_volume": 28511.57994, "trades": 450, "taker_buy_base": 3656.93, "taker_buy_quote": 11089.35503 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 3.034, "high": 3.037, "low": 3.0, "close": 3.003, "volume": 36550.49, "close_time": 1774504799999, "quote_volume": 110304.45726, "trades": 1105, "taker_buy_base": 14059.8, "taker_buy_quote": 42434.6193 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 3.003, "high": 3.005, "low": 2.984, "close": 2.992, "volume": 24203.8, "close_time": 1774508399999, "quote_volume": 72477.97963, "trades": 889, "taker_buy_base": 10653.6, "taker_buy_quote": 31925.49368 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 2.992, "high": 3.001, "low": 2.99, "close": 2.998, "volume": 17944.38, "close_time": 1774511999999, "quote_volume": 53743.41412, "trades": 528, "taker_buy_base": 5305.41, "taker_buy_quote": 15895.49761 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.999, "high": 3.004, "low": 2.988, "close": 2.995, "volume": 9993.91, "close_time": 1774515599999, "quote_volume": 29926.96308, "trades": 454, "taker_buy_base": 3902.99, "taker_buy_quote": 11694.46656 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 2.994, "high": 3.003, "low": 2.961, "close": 2.968, "volume": 39319.9, "close_time": 1774519199999, "quote_volume": 116995.28005, "trades": 1272, "taker_buy_base": 13982.27, "taker_buy_quote": 41627.91323 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 2.968, "high": 2.968, "low": 2.947, "close": 2.955, "volume": 50278.34, "close_time": 1774522799999, "quote_volume": 148686.24412, "trades": 989, "taker_buy_base": 30399.8, "taker_buy_quote": 89943.13544 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 2.955, "high": 2.961, "low": 2.95, "close": 2.955, "volume": 14463.53, "close_time": 1774526399999, "quote_volume": 42751.43873, "trades": 661, "taker_buy_base": 7723.13, "taker_buy_quote": 22829.76131 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.954, "high": 2.97, "low": 2.951, "close": 2.965, "volume": 19766.58, "close_time": 1774529999999, "quote_volume": 58500.17022, "trades": 562, "taker_buy_base": 8211.1, "taker_buy_quote": 24312.38011 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 2.964, "high": 2.996, "low": 2.963, "close": 2.986, "volume": 44490.17, "close_time": 1774533599999, "quote_volume": 132250.38156, "trades": 816, "taker_buy_base": 15755.73, "taker_buy_quote": 46871.0374 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 2.987, "high": 2.997, "low": 2.963, "close": 2.971, "volume": 42525.97, "close_time": 1774537199999, "quote_volume": 126645.40176, "trades": 1103, "taker_buy_base": 27808.21, "taker_buy_quote": 82827.57019 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 2.971, "high": 2.971, "low": 2.938, "close": 2.948, "volume": 21852.16, "close_time": 1774540799999, "quote_volume": 64480.61083, "trades": 829, "taker_buy_base": 9398.38, "taker_buy_quote": 27727.90134 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.948, "high": 2.961, "low": 2.947, "close": 2.954, "volume": 10457.29, "close_time": 1774544399999, "quote_volume": 30904.24027, "trades": 575, "taker_buy_base": 7912.47, "taker_buy_quote": 23383.04626 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 2.953, "high": 2.965, "low": 2.943, "close": 2.946, "volume": 10432.62, "close_time": 1774547999999, "quote_volume": 30814.50741, "trades": 474, "taker_buy_base": 4803.49, "taker_buy_quote": 14197.49456 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 2.947, "high": 2.952, "low": 2.927, "close": 2.938, "volume": 30910.18, "close_time": 1774551599999, "quote_volume": 90821.46881, "trades": 977, "taker_buy_base": 19261.49, "taker_buy_quote": 56633.84345 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 2.938, "high": 2.939, "low": 2.927, "close": 2.928, "volume": 13398.2, "close_time": 1774555199999, "quote_volume": 39293.38125, "trades": 537, "taker_buy_base": 4783.43, "taker_buy_quote": 14031.29779 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.928, "high": 2.976, "low": 2.92, "close": 2.949, "volume": 38758.37, "close_time": 1774558799999, "quote_volume": 114483.95504, "trades": 1925, "taker_buy_base": 22629.51, "taker_buy_quote": 66806.70715 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 2.948, "high": 2.973, "low": 2.944, "close": 2.965, "volume": 21133.33, "close_time": 1774562399999, "quote_volume": 62591.90485, "trades": 501, "taker_buy_base": 14287.85, "taker_buy_quote": 42330.31702 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 2.965, "high": 2.968, "low": 2.948, "close": 2.956, "volume": 9344.72, "close_time": 1774565999999, "quote_volume": 27643.25804, "trades": 447, "taker_buy_base": 4807.54, "taker_buy_quote": 14218.14141 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 2.957, "high": 2.96, "low": 2.947, "close": 2.954, "volume": 15608.4, "close_time": 1774569599999, "quote_volume": 46070.23383, "trades": 441, "taker_buy_base": 9657.46, "taker_buy_quote": 28504.02927 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.953, "high": 2.963, "low": 2.951, "close": 2.959, "volume": 6932.37, "close_time": 1774573199999, "quote_volume": 20488.92825, "trades": 400, "taker_buy_base": 3544.2, "taker_buy_quote": 10480.09073 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 2.959, "high": 2.978, "low": 2.958, "close": 2.975, "volume": 16300.22, "close_time": 1774576799999, "quote_volume": 48407.2817, "trades": 328, "taker_buy_base": 8759.3, "taker_buy_quote": 26006.364 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 2.977, "high": 2.98, "low": 2.966, "close": 2.974, "volume": 30244.39, "close_time": 1774580399999, "quote_volume": 90011.8873, "trades": 754, "taker_buy_base": 18965.06, "taker_buy_quote": 56453.29248 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 2.975, "high": 2.978, "low": 2.963, "close": 2.971, "volume": 23234.28, "close_time": 1774583999999, "quote_volume": 69097.43759, "trades": 771, "taker_buy_base": 15838.99, "taker_buy_quote": 47111.03664 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.97, "high": 2.972, "low": 2.953, "close": 2.967, "volume": 11278.2, "close_time": 1774587599999, "quote_volume": 33405.6022, "trades": 482, "taker_buy_base": 5425.17, "taker_buy_quote": 16074.44037 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 2.966, "high": 2.976, "low": 2.961, "close": 2.966, "volume": 20467.58, "close_time": 1774591199999, "quote_volume": 60737.58372, "trades": 290, "taker_buy_base": 12228.88, "taker_buy_quote": 36300.5705 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 2.967, "high": 2.973, "low": 2.965, "close": 2.97, "volume": 3984.57, "close_time": 1774594799999, "quote_volume": 11833.76072, "trades": 204, "taker_buy_base": 1361.52, "taker_buy_quote": 4043.573 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 2.971, "high": 2.988, "low": 2.97, "close": 2.988, "volume": 7453.22, "close_time": 1774598399999, "quote_volume": 22212.56573, "trades": 411, "taker_buy_base": 3210.57, "taker_buy_quote": 9571.46899 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.987, "high": 2.991, "low": 2.939, "close": 2.953, "volume": 28860.91, "close_time": 1774601999999, "quote_volume": 85489.8096, "trades": 828, "taker_buy_base": 13101.02, "taker_buy_quote": 38781.91843 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 2.952, "high": 2.952, "low": 2.918, "close": 2.925, "volume": 24545.88, "close_time": 1774605599999, "quote_volume": 71962.44489, "trades": 763, "taker_buy_base": 10163.11, "taker_buy_quote": 29802.85672 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 2.925, "high": 2.932, "low": 2.872, "close": 2.876, "volume": 151504.18, "close_time": 1774609199999, "quote_volume": 438037.49234, "trades": 5028, "taker_buy_base": 58910.72, "taker_buy_quote": 170390.84181 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 2.876, "high": 2.9, "low": 2.865, "close": 2.894, "volume": 45596.76, "close_time": 1774612799999, "quote_volume": 131813.2385, "trades": 2190, "taker_buy_base": 30817.01, "taker_buy_quote": 89119.25365 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.894, "high": 2.895, "low": 2.868, "close": 2.879, "volume": 161931.2, "close_time": 1774616399999, "quote_volume": 465942.28204, "trades": 2312, "taker_buy_base": 74953.79, "taker_buy_quote": 215586.12712 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 2.879, "high": 2.892, "low": 2.868, "close": 2.883, "volume": 68732.26, "close_time": 1774619999999, "quote_volume": 198179.24653, "trades": 1139, "taker_buy_base": 32747.93, "taker_buy_quote": 94455.23917 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 2.882, "high": 2.903, "low": 2.879, "close": 2.901, "volume": 108600.19, "close_time": 1774623599999, "quote_volume": 314040.13222, "trades": 2038, "taker_buy_base": 42834.52, "taker_buy_quote": 123843.96956 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 2.901, "high": 2.916, "low": 2.886, "close": 2.893, "volume": 49531.53, "close_time": 1774627199999, "quote_volume": 143464.69981, "trades": 1427, "taker_buy_base": 25826.57, "taker_buy_quote": 74756.95656 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.893, "high": 2.896, "low": 2.881, "close": 2.885, "volume": 40156.05, "close_time": 1774630799999, "quote_volume": 115995.48775, "trades": 1232, "taker_buy_base": 22374.29, "taker_buy_quote": 64624.2004 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 2.885, "high": 2.898, "low": 2.871, "close": 2.878, "volume": 51075.56, "close_time": 1774634399999, "quote_volume": 147231.72596, "trades": 1285, "taker_buy_base": 36020.24, "taker_buy_quote": 103849.22689 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 2.877, "high": 2.883, "low": 2.87, "close": 2.88, "volume": 25385.85, "close_time": 1774637999999, "quote_volume": 73019.53267, "trades": 591, "taker_buy_base": 20699.95, "taker_buy_quote": 59539.36659 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 2.88, "high": 2.89, "low": 2.871, "close": 2.883, "volume": 45304.38, "close_time": 1774641599999, "quote_volume": 130481.42095, "trades": 1406, "taker_buy_base": 32658.09, "taker_buy_quote": 94063.68603 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.882, "high": 2.885, "low": 2.869, "close": 2.88, "volume": 28837.92, "close_time": 1774645199999, "quote_volume": 82961.87118, "trades": 1045, "taker_buy_base": 16210.75, "taker_buy_quote": 46649.4489 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 2.882, "high": 2.887, "low": 2.875, "close": 2.876, "volume": 21182.93, "close_time": 1774648799999, "quote_volume": 61031.36323, "trades": 758, "taker_buy_base": 14676.55, "taker_buy_quote": 42290.76348 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 2.876, "high": 2.877, "low": 2.869, "close": 2.874, "volume": 28444.11, "close_time": 1774652399999, "quote_volume": 81716.28163, "trades": 602, "taker_buy_base": 21194.68, "taker_buy_quote": 60892.56167 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 2.873, "high": 2.882, "low": 2.87, "close": 2.881, "volume": 20184.2, "close_time": 1774655999999, "quote_volume": 58037.29852, "trades": 484, "taker_buy_base": 15535.08, "taker_buy_quote": 44671.62368 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.881, "high": 2.888, "low": 2.873, "close": 2.88, "volume": 22572.93, "close_time": 1774659599999, "quote_volume": 65024.64666, "trades": 540, "taker_buy_base": 16299.06, "taker_buy_quote": 46944.96377 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 2.879, "high": 2.88, "low": 2.846, "close": 2.854, "volume": 82979.38, "close_time": 1774663199999, "quote_volume": 237638.17076, "trades": 1804, "taker_buy_base": 51961.89, "taker_buy_quote": 148837.2339 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 2.855, "high": 2.864, "low": 2.843, "close": 2.848, "volume": 23390.95, "close_time": 1774666799999, "quote_volume": 66688.81466, "trades": 556, "taker_buy_base": 12551.68, "taker_buy_quote": 35790.66404 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 2.85, "high": 2.852, "low": 2.842, "close": 2.844, "volume": 20994.1, "close_time": 1774670399999, "quote_volume": 59754.28796, "trades": 476, "taker_buy_base": 16743.5, "taker_buy_quote": 47655.74191 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.845, "high": 2.85, "low": 2.839, "close": 2.848, "volume": 38279.59, "close_time": 1774673999999, "quote_volume": 108891.84362, "trades": 617, "taker_buy_base": 22289.19, "taker_buy_quote": 63421.22417 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 2.848, "high": 2.854, "low": 2.839, "close": 2.852, "volume": 37043.28, "close_time": 1774677599999, "quote_volume": 105475.94441, "trades": 845, "taker_buy_base": 19166.38, "taker_buy_quote": 54565.45254 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 2.851, "high": 2.869, "low": 2.851, "close": 2.867, "volume": 14838.16, "close_time": 1774681199999, "quote_volume": 42421.92808, "trades": 559, "taker_buy_base": 9214.14, "taker_buy_quote": 26344.01629 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 2.866, "high": 2.888, "low": 2.866, "close": 2.888, "volume": 13911.17, "close_time": 1774684799999, "quote_volume": 40110.93488, "trades": 401, "taker_buy_base": 9979.8, "taker_buy_quote": 28776.51912 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.888, "high": 2.898, "low": 2.88, "close": 2.88, "volume": 25946.83, "close_time": 1774688399999, "quote_volume": 75001.3179, "trades": 630, "taker_buy_base": 19105.1, "taker_buy_quote": 55226.10624 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 2.88, "high": 2.881, "low": 2.864, "close": 2.867, "volume": 29870.97, "close_time": 1774691999999, "quote_volume": 85782.11208, "trades": 566, "taker_buy_base": 10260.15, "taker_buy_quote": 29483.65078 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 2.868, "high": 2.88, "low": 2.858, "close": 2.865, "volume": 25897.0, "close_time": 1774695599999, "quote_volume": 74231.18686, "trades": 690, "taker_buy_base": 10489.76, "taker_buy_quote": 30076.44491 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 2.866, "high": 2.868, "low": 2.858, "close": 2.865, "volume": 9592.47, "close_time": 1774699199999, "quote_volume": 27475.0679, "trades": 313, "taker_buy_base": 5404.09, "taker_buy_quote": 15478.35567 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.866, "high": 2.871, "low": 2.853, "close": 2.856, "volume": 23813.68, "close_time": 1774702799999, "quote_volume": 68150.6955, "trades": 727, "taker_buy_base": 13194.19, "taker_buy_quote": 37770.20686 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 2.855, "high": 2.905, "low": 2.855, "close": 2.892, "volume": 43111.28, "close_time": 1774706399999, "quote_volume": 124531.76202, "trades": 1595, "taker_buy_base": 27752.35, "taker_buy_quote": 80146.20717 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 2.892, "high": 2.907, "low": 2.883, "close": 2.901, "volume": 23368.15, "close_time": 1774709999999, "quote_volume": 67652.8637, "trades": 729, "taker_buy_base": 14380.02, "taker_buy_quote": 41638.02707 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 2.901, "high": 2.931, "low": 2.9, "close": 2.905, "volume": 21624.24, "close_time": 1774713599999, "quote_volume": 63108.18923, "trades": 959, "taker_buy_base": 10944.81, "taker_buy_quote": 31946.19789 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.906, "high": 2.913, "low": 2.902, "close": 2.909, "volume": 7894.39, "close_time": 1774717199999, "quote_volume": 22949.42701, "trades": 400, "taker_buy_base": 3852.8, "taker_buy_quote": 11201.02827 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 2.909, "high": 2.913, "low": 2.891, "close": 2.895, "volume": 14664.83, "close_time": 1774720799999, "quote_volume": 42499.48142, "trades": 509, "taker_buy_base": 6604.38, "taker_buy_quote": 19135.64286 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 2.895, "high": 2.898, "low": 2.891, "close": 2.893, "volume": 15865.91, "close_time": 1774724399999, "quote_volume": 45916.96956, "trades": 385, "taker_buy_base": 5994.6, "taker_buy_quote": 17346.00893 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 2.892, "high": 2.894, "low": 2.88, "close": 2.886, "volume": 34583.32, "close_time": 1774727999999, "quote_volume": 99744.33355, "trades": 785, "taker_buy_base": 6921.58, "taker_buy_quote": 19975.11435 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.886, "high": 2.897, "low": 2.886, "close": 2.894, "volume": 6502.84, "close_time": 1774731599999, "quote_volume": 18820.70716, "trades": 302, "taker_buy_base": 3057.68, "taker_buy_quote": 8849.18693 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 2.894, "high": 2.895, "low": 2.867, "close": 2.873, "volume": 12667.64, "close_time": 1774735199999, "quote_volume": 36489.56614, "trades": 489, "taker_buy_base": 5004.93, "taker_buy_quote": 14419.40866 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 2.871, "high": 2.879, "low": 2.866, "close": 2.875, "volume": 11614.28, "close_time": 1774738799999, "quote_volume": 33370.57304, "trades": 440, "taker_buy_base": 7245.79, "taker_buy_quote": 20822.55389 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 2.874, "high": 2.874, "low": 2.802, "close": 2.822, "volume": 71043.53, "close_time": 1774742399999, "quote_volume": 200572.08588, "trades": 2004, "taker_buy_base": 31617.21, "taker_buy_quote": 89175.08381 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.821, "high": 2.836, "low": 2.818, "close": 2.833, "volume": 11650.97, "close_time": 1774745999999, "quote_volume": 32940.50608, "trades": 570, "taker_buy_base": 6295.36, "taker_buy_quote": 17802.46318 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 2.833, "high": 2.843, "low": 2.827, "close": 2.835, "volume": 34513.03, "close_time": 1774749599999, "quote_volume": 97879.43393, "trades": 855, "taker_buy_base": 15827.27, "taker_buy_quote": 44882.57843 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 2.835, "high": 2.838, "low": 2.819, "close": 2.832, "volume": 29605.55, "close_time": 1774753199999, "quote_volume": 83645.72524, "trades": 677, "taker_buy_base": 12928.14, "taker_buy_quote": 36545.65021 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 2.832, "high": 2.851, "low": 2.832, "close": 2.846, "volume": 30229.44, "close_time": 1774756799999, "quote_volume": 86070.88594, "trades": 546, "taker_buy_base": 24171.88, "taker_buy_quote": 68826.98679 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.846, "high": 2.847, "low": 2.835, "close": 2.835, "volume": 2518.63, "close_time": 1774760399999, "quote_volume": 7160.58411, "trades": 220, "taker_buy_base": 1387.43, "taker_buy_quote": 3944.59042 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 2.835, "high": 2.836, "low": 2.828, "close": 2.833, "volume": 8546.01, "close_time": 1774763999999, "quote_volume": 24209.11711, "trades": 324, "taker_buy_base": 3842.55, "taker_buy_quote": 10887.82002 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 2.834, "high": 2.837, "low": 2.828, "close": 2.834, "volume": 6206.66, "close_time": 1774767599999, "quote_volume": 17579.64817, "trades": 327, "taker_buy_base": 2584.84, "taker_buy_quote": 7322.23755 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 2.833, "high": 2.833, "low": 2.823, "close": 2.823, "volume": 6366.58, "close_time": 1774771199999, "quote_volume": 17995.95424, "trades": 359, "taker_buy_base": 2241.45, "taker_buy_quote": 6336.78996 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.824, "high": 2.833, "low": 2.821, "close": 2.829, "volume": 7689.77, "close_time": 1774774799999, "quote_volume": 21738.48155, "trades": 282, "taker_buy_base": 5064.28, "taker_buy_quote": 14319.06338 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 2.83, "high": 2.832, "low": 2.819, "close": 2.823, "volume": 17791.65, "close_time": 1774778399999, "quote_volume": 50263.14411, "trades": 447, "taker_buy_base": 8861.65, "taker_buy_quote": 25029.70302 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 2.822, "high": 2.822, "low": 2.804, "close": 2.81, "volume": 13281.33, "close_time": 1774781999999, "quote_volume": 37339.13666, "trades": 473, "taker_buy_base": 6749.0, "taker_buy_quote": 18982.04546 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 2.811, "high": 2.827, "low": 2.811, "close": 2.816, "volume": 17413.64, "close_time": 1774785599999, "quote_volume": 49057.97464, "trades": 453, "taker_buy_base": 7723.6, "taker_buy_quote": 21771.92618 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.815, "high": 2.815, "low": 2.795, "close": 2.804, "volume": 19179.28, "close_time": 1774789199999, "quote_volume": 53815.21108, "trades": 550, "taker_buy_base": 9074.94, "taker_buy_quote": 25478.0377 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 2.804, "high": 2.804, "low": 2.786, "close": 2.797, "volume": 24520.95, "close_time": 1774792799999, "quote_volume": 68651.01908, "trades": 672, "taker_buy_base": 4960.26, "taker_buy_quote": 13874.2352 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 2.797, "high": 2.813, "low": 2.793, "close": 2.802, "volume": 28399.87, "close_time": 1774796399999, "quote_volume": 79641.42225, "trades": 665, "taker_buy_base": 20347.38, "taker_buy_quote": 57081.841 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 2.803, "high": 2.809, "low": 2.792, "close": 2.799, "volume": 16071.33, "close_time": 1774799999999, "quote_volume": 44990.88205, "trades": 767, "taker_buy_base": 5540.31, "taker_buy_quote": 15520.96994 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.8, "high": 2.81, "low": 2.794, "close": 2.8, "volume": 13784.93, "close_time": 1774803599999, "quote_volume": 38611.48034, "trades": 552, "taker_buy_base": 7374.55, "taker_buy_quote": 20658.21883 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 2.8, "high": 2.803, "low": 2.784, "close": 2.797, "volume": 17746.9, "close_time": 1774807199999, "quote_volume": 49555.61108, "trades": 595, "taker_buy_base": 7902.89, "taker_buy_quote": 22073.11612 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 2.797, "high": 2.808, "low": 2.791, "close": 2.805, "volume": 14532.59, "close_time": 1774810799999, "quote_volume": 40698.43507, "trades": 422, "taker_buy_base": 9543.81, "taker_buy_quote": 26735.29466 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 2.805, "high": 2.805, "low": 2.795, "close": 2.796, "volume": 8744.8, "close_time": 1774814399999, "quote_volume": 24484.31467, "trades": 324, "taker_buy_base": 3684.98, "taker_buy_quote": 10318.59068 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.796, "high": 2.817, "low": 2.796, "close": 2.816, "volume": 15046.19, "close_time": 1774817999999, "quote_volume": 42227.18128, "trades": 453, "taker_buy_base": 9436.56, "taker_buy_quote": 26478.45171 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 2.817, "high": 2.828, "low": 2.809, "close": 2.828, "volume": 22085.77, "close_time": 1774821599999, "quote_volume": 62231.0146, "trades": 546, "taker_buy_base": 10177.6, "taker_buy_quote": 28705.28199 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 2.826, "high": 2.826, "low": 2.724, "close": 2.785, "volume": 96552.59, "close_time": 1774825199999, "quote_volume": 266997.16925, "trades": 3289, "taker_buy_base": 32761.12, "taker_buy_quote": 90509.90351 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 2.784, "high": 2.807, "low": 2.783, "close": 2.803, "volume": 60463.33, "close_time": 1774828799999, "quote_volume": 169195.17974, "trades": 1656, "taker_buy_base": 40616.92, "taker_buy_quote": 113707.20812 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.804, "high": 2.842, "low": 2.801, "close": 2.828, "volume": 36502.5, "close_time": 1774832399999, "quote_volume": 103085.22988, "trades": 1414, "taker_buy_base": 20668.43, "taker_buy_quote": 58388.86699 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 2.828, "high": 2.858, "low": 2.828, "close": 2.856, "volume": 25253.48, "close_time": 1774835999999, "quote_volume": 71847.97862, "trades": 730, "taker_buy_base": 11295.08, "taker_buy_quote": 32160.83297 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 2.857, "high": 2.887, "low": 2.851, "close": 2.87, "volume": 18347.11, "close_time": 1774839599999, "quote_volume": 52655.09547, "trades": 914, "taker_buy_base": 9164.52, "taker_buy_quote": 26308.69655 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 2.87, "high": 2.88, "low": 2.864, "close": 2.877, "volume": 10653.27, "close_time": 1774843199999, "quote_volume": 30590.64234, "trades": 381, "taker_buy_base": 6077.32, "taker_buy_quote": 17449.49367 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.877, "high": 2.907, "low": 2.877, "close": 2.898, "volume": 66646.15, "close_time": 1774846799999, "quote_volume": 193119.9224, "trades": 850, "taker_buy_base": 34786.16, "taker_buy_quote": 100855.30758 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 2.898, "high": 2.915, "low": 2.896, "close": 2.901, "volume": 26318.43, "close_time": 1774850399999, "quote_volume": 76487.3578, "trades": 597, "taker_buy_base": 10769.51, "taker_buy_quote": 31297.07429 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 2.9, "high": 2.91, "low": 2.889, "close": 2.9, "volume": 53977.14, "close_time": 1774853999999, "quote_volume": 156145.75099, "trades": 623, "taker_buy_base": 33685.38, "taker_buy_quote": 97380.87445 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 2.899, "high": 2.94, "low": 2.899, "close": 2.938, "volume": 60615.38, "close_time": 1774857599999, "quote_volume": 176720.02187, "trades": 1480, "taker_buy_base": 27267.63, "taker_buy_quote": 79582.19291 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.938, "high": 2.949, "low": 2.924, "close": 2.937, "volume": 43562.5, "close_time": 1774861199999, "quote_volume": 128001.3518, "trades": 1156, "taker_buy_base": 22487.98, "taker_buy_quote": 66116.92314 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 2.938, "high": 2.94, "low": 2.91, "close": 2.91, "volume": 23583.93, "close_time": 1774864799999, "quote_volume": 68875.81673, "trades": 702, "taker_buy_base": 3332.87, "taker_buy_quote": 9735.46689 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 2.91, "high": 2.915, "low": 2.903, "close": 2.914, "volume": 8539.99, "close_time": 1774868399999, "quote_volume": 24835.97456, "trades": 393, "taker_buy_base": 3100.42, "taker_buy_quote": 9017.04881 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 2.914, "high": 2.957, "low": 2.914, "close": 2.926, "volume": 57358.06, "close_time": 1774871999999, "quote_volume": 168019.97194, "trades": 1884, "taker_buy_base": 30708.09, "taker_buy_quote": 89939.14022 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.927, "high": 2.94, "low": 2.927, "close": 2.928, "volume": 10570.85, "close_time": 1774875599999, "quote_volume": 31026.21443, "trades": 629, "taker_buy_base": 3342.83, "taker_buy_quote": 9811.03712 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 2.928, "high": 2.94, "low": 2.917, "close": 2.923, "volume": 21720.0, "close_time": 1774879199999, "quote_volume": 63567.00858, "trades": 1027, "taker_buy_base": 11321.3, "taker_buy_quote": 33133.62761 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 2.924, "high": 2.93, "low": 2.901, "close": 2.919, "volume": 31340.98, "close_time": 1774882799999, "quote_volume": 91429.91868, "trades": 1062, "taker_buy_base": 12942.3, "taker_buy_quote": 37771.90476 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 2.92, "high": 2.921, "low": 2.9, "close": 2.91, "volume": 80034.08, "close_time": 1774886399999, "quote_volume": 232689.77819, "trades": 1432, "taker_buy_base": 52930.78, "taker_buy_quote": 153856.77338 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.91, "high": 2.912, "low": 2.9, "close": 2.909, "volume": 21775.03, "close_time": 1774889999999, "quote_volume": 63308.96039, "trades": 716, "taker_buy_base": 9590.1, "taker_buy_quote": 27871.90445 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 2.91, "high": 2.914, "low": 2.876, "close": 2.885, "volume": 45050.09, "close_time": 1774893599999, "quote_volume": 130158.3839, "trades": 1197, "taker_buy_base": 16564.52, "taker_buy_quote": 47852.96058 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 2.886, "high": 2.896, "low": 2.858, "close": 2.866, "volume": 57042.49, "close_time": 1774897199999, "quote_volume": 164131.27148, "trades": 1596, "taker_buy_base": 28629.27, "taker_buy_quote": 82470.86941 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 2.866, "high": 2.87, "low": 2.84, "close": 2.869, "volume": 44994.18, "close_time": 1774900799999, "quote_volume": 128654.18856, "trades": 1350, "taker_buy_base": 16869.93, "taker_buy_quote": 48221.39315 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.87, "high": 2.878, "low": 2.859, "close": 2.865, "volume": 10162.75, "close_time": 1774904399999, "quote_volume": 29147.86338, "trades": 431, "taker_buy_base": 3321.74, "taker_buy_quote": 9523.51846 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 2.864, "high": 2.896, "low": 2.863, "close": 2.881, "volume": 29597.23, "close_time": 1774907999999, "quote_volume": 85157.25461, "trades": 754, "taker_buy_base": 8265.68, "taker_buy_quote": 23801.53036 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 2.88, "high": 2.887, "low": 2.869, "close": 2.872, "volume": 13052.36, "close_time": 1774911599999, "quote_volume": 37540.21812, "trades": 554, "taker_buy_base": 7125.44, "taker_buy_quote": 20493.92919 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 2.871, "high": 2.871, "low": 2.846, "close": 2.856, "volume": 29008.08, "close_time": 1774915199999, "quote_volume": 82766.02472, "trades": 1070, "taker_buy_base": 17981.35, "taker_buy_quote": 51299.18303 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.857, "high": 2.878, "low": 2.851, "close": 2.87, "volume": 52760.86, "close_time": 1774918799999, "quote_volume": 151097.47701, "trades": 1346, "taker_buy_base": 30121.13, "taker_buy_quote": 86254.01358 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 2.871, "high": 2.919, "low": 2.869, "close": 2.901, "volume": 29128.83, "close_time": 1774922399999, "quote_volume": 84250.27081, "trades": 1122, "taker_buy_base": 13782.26, "taker_buy_quote": 39906.13429 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 2.901, "high": 2.91, "low": 2.897, "close": 2.901, "volume": 9132.12, "close_time": 1774925999999, "quote_volume": 26510.84851, "trades": 326, "taker_buy_base": 4943.4, "taker_buy_quote": 14346.75468 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 2.9, "high": 2.9, "low": 2.885, "close": 2.892, "volume": 11698.61, "close_time": 1774929599999, "quote_volume": 33816.22876, "trades": 439, "taker_buy_base": 7339.7, "taker_buy_quote": 21215.47988 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.892, "high": 2.897, "low": 2.882, "close": 2.884, "volume": 11959.84, "close_time": 1774933199999, "quote_volume": 34526.3944, "trades": 285, "taker_buy_base": 6596.82, "taker_buy_quote": 19037.89726 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 2.884, "high": 2.896, "low": 2.882, "close": 2.894, "volume": 13350.2, "close_time": 1774936799999, "quote_volume": 38553.45785, "trades": 429, "taker_buy_base": 7892.59, "taker_buy_quote": 22790.08541 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 2.894, "high": 2.901, "low": 2.882, "close": 2.896, "volume": 23492.87, "close_time": 1774940399999, "quote_volume": 68004.38926, "trades": 554, "taker_buy_base": 15670.53, "taker_buy_quote": 45393.63104 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 2.896, "high": 2.898, "low": 2.88, "close": 2.894, "volume": 12488.15, "close_time": 1774943999999, "quote_volume": 36060.24637, "trades": 522, "taker_buy_base": 4479.08, "taker_buy_quote": 12928.67427 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.894, "high": 2.896, "low": 2.867, "close": 2.868, "volume": 40002.21, "close_time": 1774947599999, "quote_volume": 115379.30615, "trades": 872, "taker_buy_base": 11022.31, "taker_buy_quote": 31762.37447 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 2.868, "high": 2.873, "low": 2.827, "close": 2.841, "volume": 95434.73, "close_time": 1774951199999, "quote_volume": 272027.21553, "trades": 1703, "taker_buy_base": 56918.95, "taker_buy_quote": 162217.65109 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 2.84, "high": 2.852, "low": 2.838, "close": 2.841, "volume": 8674.85, "close_time": 1774954799999, "quote_volume": 24668.95517, "trades": 474, "taker_buy_base": 3378.66, "taker_buy_quote": 9606.49294 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 2.841, "high": 2.862, "low": 2.837, "close": 2.855, "volume": 18614.63, "close_time": 1774958399999, "quote_volume": 53038.77233, "trades": 855, "taker_buy_base": 6515.4, "taker_buy_quote": 18579.54713 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.857, "high": 2.866, "low": 2.852, "close": 2.857, "volume": 12519.07, "close_time": 1774961999999, "quote_volume": 35764.54937, "trades": 572, "taker_buy_base": 4636.85, "taker_buy_quote": 13252.74447 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 2.858, "high": 2.89, "low": 2.857, "close": 2.881, "volume": 11984.46, "close_time": 1774965599999, "quote_volume": 34449.10025, "trades": 716, "taker_buy_base": 7909.31, "taker_buy_quote": 22745.44166 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 2.881, "high": 2.901, "low": 2.847, "close": 2.856, "volume": 24246.76, "close_time": 1774969199999, "quote_volume": 69795.30995, "trades": 1119, "taker_buy_base": 9454.8, "taker_buy_quote": 27220.47275 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 2.857, "high": 2.885, "low": 2.851, "close": 2.852, "volume": 36646.55, "close_time": 1774972799999, "quote_volume": 105196.77002, "trades": 992, "taker_buy_base": 22337.65, "taker_buy_quote": 64168.4991 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.852, "high": 2.895, "low": 2.852, "close": 2.892, "volume": 20681.19, "close_time": 1774976399999, "quote_volume": 59466.64421, "trades": 1070, "taker_buy_base": 12222.66, "taker_buy_quote": 35115.29098 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 2.893, "high": 2.915, "low": 2.873, "close": 2.882, "volume": 58487.31, "close_time": 1774979999999, "quote_volume": 169364.09186, "trades": 1418, "taker_buy_base": 17318.36, "taker_buy_quote": 50115.71766 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 2.882, "high": 2.9, "low": 2.881, "close": 2.888, "volume": 63619.37, "close_time": 1774983599999, "quote_volume": 183822.35676, "trades": 1596, "taker_buy_base": 46301.9, "taker_buy_quote": 133824.20102 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 2.889, "high": 2.9, "low": 2.885, "close": 2.894, "volume": 15885.98, "close_time": 1774987199999, "quote_volume": 45950.02125, "trades": 497, "taker_buy_base": 5230.26, "taker_buy_quote": 15142.85116 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.894, "high": 2.902, "low": 2.883, "close": 2.893, "volume": 22671.31, "close_time": 1774990799999, "quote_volume": 65532.77957, "trades": 567, "taker_buy_base": 9776.75, "taker_buy_quote": 28274.26465 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 2.893, "high": 2.896, "low": 2.878, "close": 2.885, "volume": 31675.98, "close_time": 1774994399999, "quote_volume": 91497.89886, "trades": 444, "taker_buy_base": 26156.98, "taker_buy_quote": 75576.91102 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 2.884, "high": 2.888, "low": 2.864, "close": 2.868, "volume": 19843.35, "close_time": 1774997999999, "quote_volume": 56961.31463, "trades": 572, "taker_buy_base": 3457.08, "taker_buy_quote": 9938.45563 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 2.867, "high": 2.883, "low": 2.865, "close": 2.882, "volume": 14899.75, "close_time": 1775001599999, "quote_volume": 42819.26663, "trades": 459, "taker_buy_base": 10694.93, "taker_buy_quote": 30742.982 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.882, "high": 2.886, "low": 2.873, "close": 2.883, "volume": 14327.99, "close_time": 1775005199999, "quote_volume": 41289.70602, "trades": 515, "taker_buy_base": 10940.05, "taker_buy_quote": 31531.72685 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 2.884, "high": 2.889, "low": 2.856, "close": 2.858, "volume": 13430.61, "close_time": 1775008799999, "quote_volume": 38579.41845, "trades": 483, "taker_buy_base": 5071.28, "taker_buy_quote": 14586.08499 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 2.858, "high": 2.868, "low": 2.856, "close": 2.867, "volume": 10581.04, "close_time": 1775012399999, "quote_volume": 30298.19146, "trades": 353, "taker_buy_base": 4008.27, "taker_buy_quote": 11474.48599 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 2.867, "high": 2.885, "low": 2.867, "close": 2.872, "volume": 7963.02, "close_time": 1775015999999, "quote_volume": 22908.34277, "trades": 341, "taker_buy_base": 5775.18, "taker_buy_quote": 16613.64959 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.872, "high": 2.88, "low": 2.86, "close": 2.871, "volume": 73999.77, "close_time": 1775019599999, "quote_volume": 212050.07916, "trades": 928, "taker_buy_base": 51183.9, "taker_buy_quote": 146584.59462 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 2.871, "high": 2.909, "low": 2.868, "close": 2.901, "volume": 26319.38, "close_time": 1775023199999, "quote_volume": 76160.8828, "trades": 857, "taker_buy_base": 16718.0, "taker_buy_quote": 48374.0396 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 2.901, "high": 2.937, "low": 2.901, "close": 2.934, "volume": 34364.31, "close_time": 1775026799999, "quote_volume": 100543.60855, "trades": 1111, "taker_buy_base": 15986.26, "taker_buy_quote": 46767.91608 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 2.935, "high": 2.939, "low": 2.922, "close": 2.935, "volume": 18976.25, "close_time": 1775030399999, "quote_volume": 55609.1839, "trades": 685, "taker_buy_base": 12776.79, "taker_buy_quote": 37441.28501 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.935, "high": 2.947, "low": 2.919, "close": 2.924, "volume": 24321.18, "close_time": 1775033999999, "quote_volume": 71386.16135, "trades": 792, "taker_buy_base": 12431.97, "taker_buy_quote": 36526.15828 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 2.924, "high": 2.93, "low": 2.914, "close": 2.919, "volume": 10658.98, "close_time": 1775037599999, "quote_volume": 31117.63969, "trades": 392, "taker_buy_base": 4505.46, "taker_buy_quote": 13156.41522 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 2.92, "high": 2.928, "low": 2.91, "close": 2.918, "volume": 27960.35, "close_time": 1775041199999, "quote_volume": 81656.38777, "trades": 638, "taker_buy_base": 9536.9, "taker_buy_quote": 27860.87399 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 2.918, "high": 2.932, "low": 2.912, "close": 2.931, "volume": 8587.41, "close_time": 1775044799999, "quote_volume": 25080.44421, "trades": 376, "taker_buy_base": 4663.16, "taker_buy_quote": 13614.06958 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.931, "high": 2.965, "low": 2.926, "close": 2.94, "volume": 45010.28, "close_time": 1775048399999, "quote_volume": 132502.8781, "trades": 1482, "taker_buy_base": 23774.67, "taker_buy_quote": 69994.06612 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 2.939, "high": 2.947, "low": 2.917, "close": 2.924, "volume": 31149.09, "close_time": 1775051999999, "quote_volume": 91356.4824, "trades": 1130, "taker_buy_base": 11271.69, "taker_buy_quote": 33074.77673 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 2.925, "high": 2.932, "low": 2.898, "close": 2.904, "volume": 35376.57, "close_time": 1775055599999, "quote_volume": 103113.20717, "trades": 1004, "taker_buy_base": 17804.54, "taker_buy_quote": 51917.27992 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 2.906, "high": 2.914, "low": 2.881, "close": 2.914, "volume": 37897.57, "close_time": 1775059199999, "quote_volume": 109825.54395, "trades": 1187, "taker_buy_base": 21350.96, "taker_buy_quote": 61871.41568 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.914, "high": 2.925, "low": 2.895, "close": 2.913, "volume": 37910.29, "close_time": 1775062799999, "quote_volume": 110332.51431, "trades": 1064, "taker_buy_base": 17125.31, "taker_buy_quote": 49845.21357 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 2.914, "high": 2.935, "low": 2.901, "close": 2.903, "volume": 21348.35, "close_time": 1775066399999, "quote_volume": 62235.40326, "trades": 782, "taker_buy_base": 10354.91, "taker_buy_quote": 30221.40916 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 2.904, "high": 2.907, "low": 2.883, "close": 2.885, "volume": 49434.34, "close_time": 1775069999999, "quote_volume": 143064.8547, "trades": 1241, "taker_buy_base": 17866.88, "taker_buy_quote": 51756.04012 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 2.886, "high": 2.9, "low": 2.881, "close": 2.892, "volume": 11596.45, "close_time": 1775073599999, "quote_volume": 33542.13275, "trades": 564, "taker_buy_base": 2952.35, "taker_buy_quote": 8546.66404 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.892, "high": 2.892, "low": 2.868, "close": 2.871, "volume": 45704.65, "close_time": 1775077199999, "quote_volume": 131445.43991, "trades": 1230, "taker_buy_base": 22296.44, "taker_buy_quote": 64109.42936 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 2.873, "high": 2.892, "low": 2.871, "close": 2.889, "volume": 21462.89, "close_time": 1775080799999, "quote_volume": 61943.82206, "trades": 672, "taker_buy_base": 12633.65, "taker_buy_quote": 36472.14669 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 2.888, "high": 2.889, "low": 2.864, "close": 2.871, "volume": 14895.65, "close_time": 1775084399999, "quote_volume": 42810.52261, "trades": 615, "taker_buy_base": 8665.1, "taker_buy_quote": 24899.81838 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 2.872, "high": 2.879, "low": 2.864, "close": 2.871, "volume": 16417.83, "close_time": 1775087999999, "quote_volume": 47138.01972, "trades": 394, "taker_buy_base": 8735.6, "taker_buy_quote": 25103.14979 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.871, "high": 2.9, "low": 2.869, "close": 2.896, "volume": 16725.97, "close_time": 1775091599999, "quote_volume": 48260.98111, "trades": 682, "taker_buy_base": 10177.99, "taker_buy_quote": 29373.70433 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 2.895, "high": 2.896, "low": 2.809, "close": 2.825, "volume": 62690.63, "close_time": 1775095199999, "quote_volume": 178686.63988, "trades": 2702, "taker_buy_base": 28278.29, "taker_buy_quote": 80598.21516 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 2.823, "high": 2.823, "low": 2.771, "close": 2.786, "volume": 40761.77, "close_time": 1775098799999, "quote_volume": 113915.04419, "trades": 1329, "taker_buy_base": 19898.6, "taker_buy_quote": 55573.40612 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 2.786, "high": 2.792, "low": 2.764, "close": 2.779, "volume": 22586.63, "close_time": 1775102399999, "quote_volume": 62773.56697, "trades": 844, "taker_buy_base": 13233.25, "taker_buy_quote": 36786.8729 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.778, "high": 2.788, "low": 2.77, "close": 2.771, "volume": 9927.85, "close_time": 1775105999999, "quote_volume": 27572.32365, "trades": 424, "taker_buy_base": 4604.31, "taker_buy_quote": 12792.34933 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 2.772, "high": 2.787, "low": 2.762, "close": 2.785, "volume": 26478.44, "close_time": 1775109599999, "quote_volume": 73463.19813, "trades": 757, "taker_buy_base": 15125.83, "taker_buy_quote": 41977.74128 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 2.784, "high": 2.801, "low": 2.784, "close": 2.788, "volume": 32573.22, "close_time": 1775113199999, "quote_volume": 90904.78622, "trades": 879, "taker_buy_base": 17972.25, "taker_buy_quote": 50171.29603 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 2.787, "high": 2.8, "low": 2.785, "close": 2.799, "volume": 7938.79, "close_time": 1775116799999, "quote_volume": 22177.43822, "trades": 428, "taker_buy_base": 4971.08, "taker_buy_quote": 13882.50785 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.798, "high": 2.8, "low": 2.785, "close": 2.786, "volume": 9849.46, "close_time": 1775120399999, "quote_volume": 27489.87063, "trades": 362, "taker_buy_base": 3638.57, "taker_buy_quote": 10166.53915 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 2.787, "high": 2.794, "low": 2.781, "close": 2.789, "volume": 39815.77, "close_time": 1775123999999, "quote_volume": 111041.8786, "trades": 784, "taker_buy_base": 28084.49, "taker_buy_quote": 78357.05955 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 2.788, "high": 2.793, "low": 2.777, "close": 2.785, "volume": 15691.03, "close_time": 1775127599999, "quote_volume": 43736.36426, "trades": 555, "taker_buy_base": 7566.41, "taker_buy_quote": 21094.15334 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 2.785, "high": 2.792, "low": 2.776, "close": 2.783, "volume": 12652.14, "close_time": 1775131199999, "quote_volume": 35239.13681, "trades": 546, "taker_buy_base": 5911.68, "taker_buy_quote": 16484.7357 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.782, "high": 2.782, "low": 2.766, "close": 2.766, "volume": 16845.51, "close_time": 1775134799999, "quote_volume": 46692.2849, "trades": 565, "taker_buy_base": 6090.6, "taker_buy_quote": 16892.79496 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 2.766, "high": 2.766, "low": 2.748, "close": 2.758, "volume": 45677.46, "close_time": 1775138399999, "quote_volume": 125933.18029, "trades": 1253, "taker_buy_base": 14799.94, "taker_buy_quote": 40816.85913 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 2.757, "high": 2.806, "low": 2.75, "close": 2.801, "volume": 54362.54, "close_time": 1775141999999, "quote_volume": 150855.09468, "trades": 1736, "taker_buy_base": 28031.27, "taker_buy_quote": 77893.62558 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 2.8, "high": 2.8, "low": 2.767, "close": 2.777, "volume": 18566.37, "close_time": 1775145599999, "quote_volume": 51610.31251, "trades": 712, "taker_buy_base": 10615.86, "taker_buy_quote": 29508.76697 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.775, "high": 2.792, "low": 2.758, "close": 2.772, "volume": 22757.82, "close_time": 1775149199999, "quote_volume": 63201.58878, "trades": 832, "taker_buy_base": 10244.05, "taker_buy_quote": 28490.08072 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 2.771, "high": 2.788, "low": 2.756, "close": 2.759, "volume": 30057.07, "close_time": 1775152799999, "quote_volume": 83362.42263, "trades": 811, "taker_buy_base": 12559.73, "taker_buy_quote": 34879.60079 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 2.76, "high": 2.76, "low": 2.743, "close": 2.749, "volume": 23228.42, "close_time": 1775156399999, "quote_volume": 63861.07009, "trades": 798, "taker_buy_base": 8649.63, "taker_buy_quote": 23777.50937 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 2.748, "high": 2.75, "low": 2.733, "close": 2.74, "volume": 46725.54, "close_time": 1775159999999, "quote_volume": 128067.44569, "trades": 1011, "taker_buy_base": 25324.2, "taker_buy_quote": 69440.71293 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.74, "high": 2.771, "low": 2.731, "close": 2.758, "volume": 57943.89, "close_time": 1775163599999, "quote_volume": 159358.92201, "trades": 949, "taker_buy_base": 29471.64, "taker_buy_quote": 81033.39291 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 2.759, "high": 2.759, "low": 2.727, "close": 2.736, "volume": 46035.06, "close_time": 1775167199999, "quote_volume": 126185.17758, "trades": 729, "taker_buy_base": 21385.58, "taker_buy_quote": 58595.19936 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 2.738, "high": 2.742, "low": 2.73, "close": 2.735, "volume": 19149.34, "close_time": 1775170799999, "quote_volume": 52409.94197, "trades": 557, "taker_buy_base": 9496.34, "taker_buy_quote": 26001.13859 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 2.735, "high": 2.747, "low": 2.73, "close": 2.745, "volume": 22997.78, "close_time": 1775174399999, "quote_volume": 63003.27761, "trades": 649, "taker_buy_base": 15667.17, "taker_buy_quote": 42928.04974 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.744, "high": 2.752, "low": 2.742, "close": 2.752, "volume": 48271.58, "close_time": 1775177999999, "quote_volume": 132593.45463, "trades": 773, "taker_buy_base": 25170.59, "taker_buy_quote": 69126.65581 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 2.753, "high": 2.772, "low": 2.752, "close": 2.768, "volume": 72388.8, "close_time": 1775181599999, "quote_volume": 199996.06154, "trades": 1217, "taker_buy_base": 32663.51, "taker_buy_quote": 90254.91468 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 2.768, "high": 2.787, "low": 2.755, "close": 2.786, "volume": 33975.41, "close_time": 1775185199999, "quote_volume": 94242.25615, "trades": 1111, "taker_buy_base": 22389.55, "taker_buy_quote": 62119.40626 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 2.786, "high": 2.807, "low": 2.78, "close": 2.8, "volume": 42164.19, "close_time": 1775188799999, "quote_volume": 117898.25125, "trades": 1325, "taker_buy_base": 27617.06, "taker_buy_quote": 77246.38805 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.801, "high": 2.81, "low": 2.788, "close": 2.809, "volume": 33571.84, "close_time": 1775192399999, "quote_volume": 94050.52778, "trades": 961, "taker_buy_base": 12549.88, "taker_buy_quote": 35177.48856 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 2.81, "high": 2.833, "low": 2.802, "close": 2.819, "volume": 27135.49, "close_time": 1775195999999, "quote_volume": 76468.22287, "trades": 943, "taker_buy_base": 16925.24, "taker_buy_quote": 47702.33338 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 2.819, "high": 2.835, "low": 2.814, "close": 2.831, "volume": 18365.21, "close_time": 1775199599999, "quote_volume": 51859.31961, "trades": 705, "taker_buy_base": 9368.74, "taker_buy_quote": 26484.04499 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 2.83, "high": 2.835, "low": 2.817, "close": 2.823, "volume": 23744.64, "close_time": 1775203199999, "quote_volume": 67084.37153, "trades": 651, "taker_buy_base": 8783.39, "taker_buy_quote": 24820.8041 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.824, "high": 2.836, "low": 2.821, "close": 2.823, "volume": 45851.45, "close_time": 1775206799999, "quote_volume": 129705.51828, "trades": 812, "taker_buy_base": 15882.29, "taker_buy_quote": 44960.40638 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 2.822, "high": 2.834, "low": 2.814, "close": 2.829, "volume": 11433.7, "close_time": 1775210399999, "quote_volume": 32259.08532, "trades": 539, "taker_buy_base": 3834.7, "taker_buy_quote": 10827.05429 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 2.829, "high": 2.835, "low": 2.815, "close": 2.826, "volume": 10945.61, "close_time": 1775213999999, "quote_volume": 30913.60099, "trades": 448, "taker_buy_base": 3198.44, "taker_buy_quote": 9030.69253 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 2.826, "high": 2.832, "low": 2.819, "close": 2.828, "volume": 6593.35, "close_time": 1775217599999, "quote_volume": 18635.87427, "trades": 320, "taker_buy_base": 3394.39, "taker_buy_quote": 9599.44685 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.827, "high": 2.854, "low": 2.809, "close": 2.818, "volume": 44247.99, "close_time": 1775221199999, "quote_volume": 125362.0823, "trades": 1833, "taker_buy_base": 25432.27, "taker_buy_quote": 72116.14771 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 2.818, "high": 2.819, "low": 2.803, "close": 2.811, "volume": 15814.0, "close_time": 1775224799999, "quote_volume": 44445.60098, "trades": 594, "taker_buy_base": 4974.46, "taker_buy_quote": 13988.89796 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 2.81, "high": 2.819, "low": 2.803, "close": 2.814, "volume": 15210.31, "close_time": 1775228399999, "quote_volume": 42729.57179, "trades": 620, "taker_buy_base": 9656.18, "taker_buy_quote": 27137.87954 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 2.813, "high": 2.819, "low": 2.796, "close": 2.798, "volume": 14483.88, "close_time": 1775231999999, "quote_volume": 40694.59809, "trades": 594, "taker_buy_base": 4820.63, "taker_buy_quote": 13545.87058 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.797, "high": 2.808, "low": 2.793, "close": 2.808, "volume": 7918.74, "close_time": 1775235599999, "quote_volume": 22167.66255, "trades": 577, "taker_buy_base": 3153.91, "taker_buy_quote": 8832.12659 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 2.807, "high": 2.811, "low": 2.788, "close": 2.794, "volume": 23800.94, "close_time": 1775239199999, "quote_volume": 66487.05243, "trades": 676, "taker_buy_base": 10683.1, "taker_buy_quote": 29833.51823 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 2.793, "high": 2.805, "low": 2.785, "close": 2.785, "volume": 17927.52, "close_time": 1775242799999, "quote_volume": 50105.94266, "trades": 564, "taker_buy_base": 6661.72, "taker_buy_quote": 18628.47796 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 2.786, "high": 2.797, "low": 2.779, "close": 2.796, "volume": 44798.5, "close_time": 1775246399999, "quote_volume": 124760.185, "trades": 868, "taker_buy_base": 32777.09, "taker_buy_quote": 91299.91352 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.797, "high": 2.809, "low": 2.793, "close": 2.805, "volume": 15078.35, "close_time": 1775249999999, "quote_volume": 42243.98631, "trades": 593, "taker_buy_base": 8419.14, "taker_buy_quote": 23598.36544 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 2.805, "high": 2.818, "low": 2.803, "close": 2.81, "volume": 15617.84, "close_time": 1775253599999, "quote_volume": 43876.62747, "trades": 485, "taker_buy_base": 10262.77, "taker_buy_quote": 28833.15921 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 2.81, "high": 2.813, "low": 2.792, "close": 2.797, "volume": 36388.54, "close_time": 1775257199999, "quote_volume": 102023.80111, "trades": 869, "taker_buy_base": 6472.74, "taker_buy_quote": 18137.25658 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 2.797, "high": 2.797, "low": 2.783, "close": 2.793, "volume": 16438.47, "close_time": 1775260799999, "quote_volume": 45851.14009, "trades": 598, "taker_buy_base": 4198.48, "taker_buy_quote": 11714.68087 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.792, "high": 2.796, "low": 2.79, "close": 2.794, "volume": 6472.98, "close_time": 1775264399999, "quote_volume": 18083.96826, "trades": 394, "taker_buy_base": 3851.71, "taker_buy_quote": 10760.17019 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 2.793, "high": 2.802, "low": 2.784, "close": 2.789, "volume": 7380.67, "close_time": 1775267999999, "quote_volume": 20604.77393, "trades": 421, "taker_buy_base": 3532.96, "taker_buy_quote": 9857.37468 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 2.788, "high": 2.788, "low": 2.777, "close": 2.78, "volume": 10566.41, "close_time": 1775271599999, "quote_volume": 29376.22373, "trades": 301, "taker_buy_base": 2985.43, "taker_buy_quote": 8303.19356 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 2.78, "high": 2.795, "low": 2.78, "close": 2.79, "volume": 44314.1, "close_time": 1775275199999, "quote_volume": 123710.10342, "trades": 750, "taker_buy_base": 37036.27, "taker_buy_quote": 103397.59155 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.789, "high": 2.803, "low": 2.786, "close": 2.795, "volume": 17850.75, "close_time": 1775278799999, "quote_volume": 49863.35213, "trades": 545, "taker_buy_base": 8741.95, "taker_buy_quote": 24432.2933 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 2.794, "high": 2.807, "low": 2.79, "close": 2.79, "volume": 8891.03, "close_time": 1775282399999, "quote_volume": 24864.83379, "trades": 314, "taker_buy_base": 3979.2, "taker_buy_quote": 11131.94099 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 2.79, "high": 2.805, "low": 2.79, "close": 2.804, "volume": 8318.93, "close_time": 1775285999999, "quote_volume": 23263.64714, "trades": 269, "taker_buy_base": 4181.1, "taker_buy_quote": 11690.95195 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 2.804, "high": 2.81, "low": 2.797, "close": 2.808, "volume": 5485.0, "close_time": 1775289599999, "quote_volume": 15385.94321, "trades": 263, "taker_buy_base": 2245.81, "taker_buy_quote": 6300.54762 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.807, "high": 2.812, "low": 2.793, "close": 2.794, "volume": 13686.28, "close_time": 1775293199999, "quote_volume": 38355.58872, "trades": 592, "taker_buy_base": 8316.82, "taker_buy_quote": 23310.64594 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 2.794, "high": 2.803, "low": 2.794, "close": 2.796, "volume": 5969.13, "close_time": 1775296799999, "quote_volume": 16704.08271, "trades": 322, "taker_buy_base": 3137.77, "taker_buy_quote": 8783.49258 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 2.797, "high": 2.809, "low": 2.794, "close": 2.804, "volume": 7297.81, "close_time": 1775300399999, "quote_volume": 20443.32317, "trades": 305, "taker_buy_base": 3694.46, "taker_buy_quote": 10356.04177 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 2.804, "high": 2.818, "low": 2.804, "close": 2.815, "volume": 7560.23, "close_time": 1775303999999, "quote_volume": 21261.6086, "trades": 335, "taker_buy_base": 4270.32, "taker_buy_quote": 12008.73591 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.813, "high": 2.816, "low": 2.807, "close": 2.808, "volume": 6262.56, "close_time": 1775307599999, "quote_volume": 17610.57803, "trades": 263, "taker_buy_base": 3889.22, "taker_buy_quote": 10939.52739 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 2.808, "high": 2.811, "low": 2.792, "close": 2.794, "volume": 9351.71, "close_time": 1775311199999, "quote_volume": 26199.71733, "trades": 438, "taker_buy_base": 3608.38, "taker_buy_quote": 10103.33251 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 2.793, "high": 2.805, "low": 2.788, "close": 2.803, "volume": 12253.02, "close_time": 1775314799999, "quote_volume": 34251.30602, "trades": 527, "taker_buy_base": 6949.56, "taker_buy_quote": 19428.59007 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 2.805, "high": 2.821, "low": 2.803, "close": 2.808, "volume": 19299.54, "close_time": 1775318399999, "quote_volume": 54275.46247, "trades": 951, "taker_buy_base": 11134.55, "taker_buy_quote": 31324.38398 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.808, "high": 2.814, "low": 2.799, "close": 2.801, "volume": 8663.0, "close_time": 1775321999999, "quote_volume": 24322.33187, "trades": 439, "taker_buy_base": 3538.7, "taker_buy_quote": 9938.22256 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 2.801, "high": 2.826, "low": 2.799, "close": 2.818, "volume": 7836.23, "close_time": 1775325599999, "quote_volume": 22057.48328, "trades": 362, "taker_buy_base": 5076.59, "taker_buy_quote": 14278.21028 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 2.818, "high": 2.822, "low": 2.816, "close": 2.817, "volume": 8183.78, "close_time": 1775329199999, "quote_volume": 23066.19218, "trades": 282, "taker_buy_base": 4348.96, "taker_buy_quote": 12256.57011 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 2.818, "high": 2.838, "low": 2.818, "close": 2.824, "volume": 12016.02, "close_time": 1775332799999, "quote_volume": 33977.18303, "trades": 572, "taker_buy_base": 7374.97, "taker_buy_quote": 20848.18432 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.823, "high": 2.823, "low": 2.812, "close": 2.816, "volume": 28299.88, "close_time": 1775336399999, "quote_volume": 79693.15366, "trades": 391, "taker_buy_base": 2416.64, "taker_buy_quote": 6810.7972 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 2.816, "high": 2.825, "low": 2.81, "close": 2.814, "volume": 12762.83, "close_time": 1775339999999, "quote_volume": 35944.16878, "trades": 418, "taker_buy_base": 4578.05, "taker_buy_quote": 12902.11717 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 2.815, "high": 2.821, "low": 2.813, "close": 2.814, "volume": 6451.85, "close_time": 1775343599999, "quote_volume": 18177.10399, "trades": 273, "taker_buy_base": 2472.57, "taker_buy_quote": 6967.14074 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 2.814, "high": 2.815, "low": 2.809, "close": 2.813, "volume": 2999.55, "close_time": 1775347199999, "quote_volume": 8436.34231, "trades": 233, "taker_buy_base": 1572.55, "taker_buy_quote": 4423.98081 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.813, "high": 2.815, "low": 2.8, "close": 2.804, "volume": 15151.79, "close_time": 1775350799999, "quote_volume": 42516.83818, "trades": 378, "taker_buy_base": 4959.91, "taker_buy_quote": 13925.00414 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 2.805, "high": 2.808, "low": 2.798, "close": 2.799, "volume": 3904.56, "close_time": 1775354399999, "quote_volume": 10936.28811, "trades": 223, "taker_buy_base": 1620.09, "taker_buy_quote": 4539.71855 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 2.798, "high": 2.804, "low": 2.793, "close": 2.799, "volume": 12119.52, "close_time": 1775357999999, "quote_volume": 33941.90489, "trades": 395, "taker_buy_base": 10515.11, "taker_buy_quote": 29451.71166 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 2.799, "high": 2.801, "low": 2.793, "close": 2.798, "volume": 1686.26, "close_time": 1775361599999, "quote_volume": 4717.08137, "trades": 129, "taker_buy_base": 793.2, "taker_buy_quote": 2219.50915 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.797, "high": 2.799, "low": 2.792, "close": 2.792, "volume": 2917.84, "close_time": 1775365199999, "quote_volume": 8154.79295, "trades": 211, "taker_buy_base": 1769.8, "taker_buy_quote": 4946.26991 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 2.791, "high": 2.795, "low": 2.774, "close": 2.777, "volume": 12030.89, "close_time": 1775368799999, "quote_volume": 33480.0314, "trades": 483, "taker_buy_base": 6578.64, "taker_buy_quote": 18306.56969 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 2.777, "high": 2.777, "low": 2.744, "close": 2.765, "volume": 52281.84, "close_time": 1775372399999, "quote_volume": 144371.86806, "trades": 1326, "taker_buy_base": 19607.58, "taker_buy_quote": 54191.73158 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 2.765, "high": 2.776, "low": 2.76, "close": 2.765, "volume": 35441.08, "close_time": 1775375999999, "quote_volume": 98183.30127, "trades": 625, "taker_buy_base": 25894.0, "taker_buy_quote": 71755.38094 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.764, "high": 2.773, "low": 2.763, "close": 2.773, "volume": 6709.53, "close_time": 1775379599999, "quote_volume": 18586.39799, "trades": 230, "taker_buy_base": 4149.85, "taker_buy_quote": 11498.31896 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 2.773, "high": 2.784, "low": 2.771, "close": 2.783, "volume": 16553.77, "close_time": 1775383199999, "quote_volume": 46015.47139, "trades": 437, "taker_buy_base": 13066.38, "taker_buy_quote": 36327.21902 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 2.783, "high": 2.786, "low": 2.773, "close": 2.775, "volume": 10107.32, "close_time": 1775386799999, "quote_volume": 28087.7688, "trades": 306, "taker_buy_base": 4570.77, "taker_buy_quote": 12708.73097 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 2.773, "high": 2.778, "low": 2.771, "close": 2.777, "volume": 3426.75, "close_time": 1775390399999, "quote_volume": 9507.25324, "trades": 175, "taker_buy_base": 2554.72, "taker_buy_quote": 7087.96629 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.778, "high": 2.779, "low": 2.752, "close": 2.765, "volume": 22816.22, "close_time": 1775393999999, "quote_volume": 63029.16156, "trades": 722, "taker_buy_base": 7828.86, "taker_buy_quote": 21631.57745 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 2.764, "high": 2.771, "low": 2.75, "close": 2.769, "volume": 26522.61, "close_time": 1775397599999, "quote_volume": 73255.47157, "trades": 493, "taker_buy_base": 14620.94, "taker_buy_quote": 40399.07285 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 2.77, "high": 2.774, "low": 2.761, "close": 2.769, "volume": 20898.48, "close_time": 1775401199999, "quote_volume": 57855.71016, "trades": 356, "taker_buy_base": 8117.68, "taker_buy_quote": 22483.65938 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 2.768, "high": 2.798, "low": 2.761, "close": 2.771, "volume": 27595.42, "close_time": 1775404799999, "quote_volume": 76579.48773, "trades": 799, "taker_buy_base": 15336.54, "taker_buy_quote": 42586.52965 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.771, "high": 2.781, "low": 2.767, "close": 2.768, "volume": 15197.27, "close_time": 1775408399999, "quote_volume": 42143.23945, "trades": 331, "taker_buy_base": 4490.06, "taker_buy_quote": 12468.04673 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 2.768, "high": 2.776, "low": 2.764, "close": 2.774, "volume": 9087.02, "close_time": 1775411999999, "quote_volume": 25162.95972, "trades": 288, "taker_buy_base": 3991.53, "taker_buy_quote": 11062.48476 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 2.774, "high": 2.78, "low": 2.768, "close": 2.773, "volume": 8016.09, "close_time": 1775415599999, "quote_volume": 22235.33997, "trades": 274, "taker_buy_base": 4471.88, "taker_buy_quote": 12411.08621 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 2.772, "high": 2.781, "low": 2.768, "close": 2.776, "volume": 7270.63, "close_time": 1775419199999, "quote_volume": 20156.61712, "trades": 277, "taker_buy_base": 1868.92, "taker_buy_quote": 5185.04223 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.776, "high": 2.78, "low": 2.77, "close": 2.775, "volume": 9514.27, "close_time": 1775422799999, "quote_volume": 26394.02037, "trades": 398, "taker_buy_base": 5035.96, "taker_buy_quote": 13970.42382 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 2.774, "high": 2.776, "low": 2.759, "close": 2.768, "volume": 10275.04, "close_time": 1775426399999, "quote_volume": 28443.44039, "trades": 326, "taker_buy_base": 3853.02, "taker_buy_quote": 10675.69911 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 2.769, "high": 2.799, "low": 2.762, "close": 2.798, "volume": 23745.6, "close_time": 1775429999999, "quote_volume": 66078.18656, "trades": 736, "taker_buy_base": 18152.67, "taker_buy_quote": 50555.50946 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 2.799, "high": 2.828, "low": 2.795, "close": 2.825, "volume": 34450.41, "close_time": 1775433599999, "quote_volume": 97075.70515, "trades": 887, "taker_buy_base": 23234.62, "taker_buy_quote": 65459.03509 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.826, "high": 2.863, "low": 2.826, "close": 2.845, "volume": 36763.0, "close_time": 1775437199999, "quote_volume": 104826.69532, "trades": 1334, "taker_buy_base": 20265.47, "taker_buy_quote": 57773.64453 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 2.845, "high": 2.847, "low": 2.834, "close": 2.839, "volume": 21002.99, "close_time": 1775440799999, "quote_volume": 59650.59939, "trades": 499, "taker_buy_base": 6736.38, "taker_buy_quote": 19133.41236 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 2.841, "high": 2.895, "low": 2.841, "close": 2.875, "volume": 73250.79, "close_time": 1775444399999, "quote_volume": 210795.11586, "trades": 1815, "taker_buy_base": 34502.07, "taker_buy_quote": 99306.96527 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 2.875, "high": 2.883, "low": 2.87, "close": 2.883, "volume": 17631.6, "close_time": 1775447999999, "quote_volume": 50726.43277, "trades": 488, "taker_buy_base": 4762.5, "taker_buy_quote": 13706.11748 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.881, "high": 2.885, "low": 2.87, "close": 2.88, "volume": 16030.55, "close_time": 1775451599999, "quote_volume": 46181.07057, "trades": 769, "taker_buy_base": 8512.05, "taker_buy_quote": 24536.5611 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 2.879, "high": 2.883, "low": 2.868, "close": 2.869, "volume": 5639.38, "close_time": 1775455199999, "quote_volume": 16228.99515, "trades": 402, "taker_buy_base": 2121.08, "taker_buy_quote": 6102.35589 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 2.87, "high": 2.882, "low": 2.86, "close": 2.872, "volume": 49893.46, "close_time": 1775458799999, "quote_volume": 143078.29462, "trades": 1276, "taker_buy_base": 16047.35, "taker_buy_quote": 46112.36704 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 2.871, "high": 2.889, "low": 2.868, "close": 2.885, "volume": 14156.44, "close_time": 1775462399999, "quote_volume": 40741.69576, "trades": 612, "taker_buy_base": 7000.28, "taker_buy_quote": 20156.94166 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.885, "high": 2.9, "low": 2.884, "close": 2.886, "volume": 14851.02, "close_time": 1775465999999, "quote_volume": 42950.75495, "trades": 502, "taker_buy_base": 9949.32, "taker_buy_quote": 28784.27407 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 2.888, "high": 2.926, "low": 2.888, "close": 2.925, "volume": 51426.95, "close_time": 1775469599999, "quote_volume": 149720.70147, "trades": 1257, "taker_buy_base": 31015.36, "taker_buy_quote": 90285.16907 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 2.926, "high": 2.944, "low": 2.922, "close": 2.93, "volume": 27447.38, "close_time": 1775473199999, "quote_volume": 80494.92356, "trades": 1048, "taker_buy_base": 11470.35, "taker_buy_quote": 33654.63073 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 2.93, "high": 2.948, "low": 2.926, "close": 2.945, "volume": 22414.14, "close_time": 1775476799999, "quote_volume": 65777.82627, "trades": 676, "taker_buy_base": 14200.42, "taker_buy_quote": 41679.47616 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.946, "high": 2.971, "low": 2.943, "close": 2.96, "volume": 62396.92, "close_time": 1775480399999, "quote_volume": 184620.94634, "trades": 1840, "taker_buy_base": 33896.54, "taker_buy_quote": 100300.41297 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 2.959, "high": 2.975, "low": 2.938, "close": 2.946, "volume": 35412.74, "close_time": 1775483999999, "quote_volume": 104696.70641, "trades": 1736, "taker_buy_base": 15652.1, "taker_buy_quote": 46271.6614 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 2.946, "high": 2.951, "low": 2.922, "close": 2.943, "volume": 62533.62, "close_time": 1775487599999, "quote_volume": 183818.0403, "trades": 2184, "taker_buy_base": 20499.76, "taker_buy_quote": 60280.27526 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 2.943, "high": 2.95, "low": 2.928, "close": 2.947, "volume": 16424.35, "close_time": 1775491199999, "quote_volume": 48284.68189, "trades": 633, "taker_buy_base": 10258.94, "taker_buy_quote": 30168.26382 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.947, "high": 2.951, "low": 2.918, "close": 2.929, "volume": 14821.26, "close_time": 1775494799999, "quote_volume": 43390.34976, "trades": 500, "taker_buy_base": 7070.46, "taker_buy_quote": 20706.64495 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 2.929, "high": 2.93, "low": 2.91, "close": 2.919, "volume": 19696.91, "close_time": 1775498399999, "quote_volume": 57465.97295, "trades": 690, "taker_buy_base": 8010.8, "taker_buy_quote": 23374.63791 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 2.918, "high": 2.929, "low": 2.907, "close": 2.928, "volume": 34162.33, "close_time": 1775501999999, "quote_volume": 99736.19495, "trades": 939, "taker_buy_base": 15800.72, "taker_buy_quote": 46134.79011 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 2.927, "high": 2.928, "low": 2.904, "close": 2.914, "volume": 22045.24, "close_time": 1775505599999, "quote_volume": 64186.08171, "trades": 422, "taker_buy_base": 6344.07, "taker_buy_quote": 18468.3664 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.914, "high": 2.914, "low": 2.906, "close": 2.906, "volume": 10060.17, "close_time": 1775509199999, "quote_volume": 29277.88596, "trades": 304, "taker_buy_base": 4158.87, "taker_buy_quote": 12108.37092 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 2.904, "high": 2.908, "low": 2.879, "close": 2.881, "volume": 17893.41, "close_time": 1775512799999, "quote_volume": 51747.41479, "trades": 490, "taker_buy_base": 5279.26, "taker_buy_quote": 15275.42445 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 2.88, "high": 2.892, "low": 2.852, "close": 2.852, "volume": 31621.63, "close_time": 1775516399999, "quote_volume": 90965.75948, "trades": 1047, "taker_buy_base": 14892.19, "taker_buy_quote": 42858.08161 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 2.852, "high": 2.861, "low": 2.835, "close": 2.846, "volume": 39805.84, "close_time": 1775519999999, "quote_volume": 113285.05627, "trades": 1099, "taker_buy_base": 17862.93, "taker_buy_quote": 50839.77766 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.848, "high": 2.862, "low": 2.84, "close": 2.85, "volume": 86477.35, "close_time": 1775523599999, "quote_volume": 246363.96325, "trades": 938, "taker_buy_base": 46285.38, "taker_buy_quote": 132022.22563 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 2.849, "high": 2.856, "low": 2.831, "close": 2.831, "volume": 18436.84, "close_time": 1775527199999, "quote_volume": 52439.61086, "trades": 621, "taker_buy_base": 7884.25, "taker_buy_quote": 22444.1933 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 2.831, "high": 2.844, "low": 2.807, "close": 2.832, "volume": 34178.38, "close_time": 1775530799999, "quote_volume": 96558.86664, "trades": 1041, "taker_buy_base": 15871.12, "taker_buy_quote": 44858.35691 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 2.833, "high": 2.844, "low": 2.832, "close": 2.841, "volume": 9275.94, "close_time": 1775534399999, "quote_volume": 26343.05355, "trades": 252, "taker_buy_base": 6117.02, "taker_buy_quote": 17371.72402 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.84, "high": 2.852, "low": 2.833, "close": 2.846, "volume": 13197.7, "close_time": 1775537999999, "quote_volume": 37518.35029, "trades": 493, "taker_buy_base": 6324.43, "taker_buy_quote": 17997.86739 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 2.845, "high": 2.845, "low": 2.835, "close": 2.841, "volume": 24940.54, "close_time": 1775541599999, "quote_volume": 70877.25084, "trades": 569, "taker_buy_base": 16843.2, "taker_buy_quote": 47869.35216 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 2.841, "high": 2.855, "low": 2.834, "close": 2.851, "volume": 14029.56, "close_time": 1775545199999, "quote_volume": 39900.10973, "trades": 494, "taker_buy_base": 10996.98, "taker_buy_quote": 31284.2848 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 2.851, "high": 2.878, "low": 2.85, "close": 2.869, "volume": 43146.32, "close_time": 1775548799999, "quote_volume": 123664.56761, "trades": 1741, "taker_buy_base": 21145.79, "taker_buy_quote": 60631.47355 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.869, "high": 2.885, "low": 2.846, "close": 2.867, "volume": 25465.96, "close_time": 1775552399999, "quote_volume": 72912.10505, "trades": 1033, "taker_buy_base": 14133.54, "taker_buy_quote": 40461.81754 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 2.867, "high": 2.89, "low": 2.867, "close": 2.883, "volume": 21817.96, "close_time": 1775555999999, "quote_volume": 62818.18534, "trades": 674, "taker_buy_base": 14580.92, "taker_buy_quote": 41983.78721 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 2.883, "high": 2.886, "low": 2.848, "close": 2.851, "volume": 30153.91, "close_time": 1775559599999, "quote_volume": 86334.3022, "trades": 853, "taker_buy_base": 8778.09, "taker_buy_quote": 25150.08288 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 2.852, "high": 2.855, "low": 2.831, "close": 2.838, "volume": 35917.4, "close_time": 1775563199999, "quote_volume": 102109.21165, "trades": 1288, "taker_buy_base": 12057.15, "taker_buy_quote": 34299.05517 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.837, "high": 2.84, "low": 2.797, "close": 2.826, "volume": 45940.65, "close_time": 1775566799999, "quote_volume": 129354.64642, "trades": 1482, "taker_buy_base": 18697.11, "taker_buy_quote": 52640.97588 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 2.828, "high": 2.833, "low": 2.819, "close": 2.82, "volume": 13139.5, "close_time": 1775570399999, "quote_volume": 37112.35099, "trades": 528, "taker_buy_base": 6193.69, "taker_buy_quote": 17499.87279 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 2.82, "high": 2.833, "low": 2.81, "close": 2.814, "volume": 45247.26, "close_time": 1775573999999, "quote_volume": 127621.86665, "trades": 895, "taker_buy_base": 30334.23, "taker_buy_quote": 85577.56861 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 2.814, "high": 2.828, "low": 2.798, "close": 2.808, "volume": 53556.35, "close_time": 1775577599999, "quote_volume": 150551.56134, "trades": 927, "taker_buy_base": 16723.95, "taker_buy_quote": 47037.13175 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.808, "high": 2.814, "low": 2.794, "close": 2.808, "volume": 32647.86, "close_time": 1775581199999, "quote_volume": 91567.75836, "trades": 745, "taker_buy_base": 12940.99, "taker_buy_quote": 36301.89195 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 2.808, "high": 2.844, "low": 2.806, "close": 2.84, "volume": 11090.33, "close_time": 1775584799999, "quote_volume": 31290.54214, "trades": 472, "taker_buy_base": 6423.84, "taker_buy_quote": 18125.57797 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 2.839, "high": 2.841, "low": 2.824, "close": 2.829, "volume": 5788.57, "close_time": 1775588399999, "quote_volume": 16402.09896, "trades": 301, "taker_buy_base": 2968.5, "taker_buy_quote": 8417.47716 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 2.827, "high": 2.877, "low": 2.826, "close": 2.875, "volume": 26561.63, "close_time": 1775591999999, "quote_volume": 75955.46578, "trades": 758, "taker_buy_base": 18385.46, "taker_buy_quote": 52583.02661 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.874, "high": 2.885, "low": 2.863, "close": 2.867, "volume": 21743.66, "close_time": 1775595599999, "quote_volume": 62408.65653, "trades": 702, "taker_buy_base": 6260.08, "taker_buy_quote": 17974.1778 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 2.867, "high": 2.935, "low": 2.866, "close": 2.925, "volume": 43419.15, "close_time": 1775599199999, "quote_volume": 126365.73502, "trades": 1225, "taker_buy_base": 29554.8, "taker_buy_quote": 86123.31653 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 2.925, "high": 3.003, "low": 2.915, "close": 3.002, "volume": 55118.97, "close_time": 1775602799999, "quote_volume": 162764.86863, "trades": 2462, "taker_buy_base": 33544.2, "taker_buy_quote": 99281.7317 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 3.003, "high": 3.046, "low": 3.001, "close": 3.017, "volume": 87633.08, "close_time": 1775606399999, "quote_volume": 265117.81607, "trades": 3761, "taker_buy_base": 40024.57, "taker_buy_quote": 121110.35258 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.016, "high": 3.037, "low": 2.993, "close": 3.001, "volume": 40024.33, "close_time": 1775609999999, "quote_volume": 120695.02808, "trades": 2080, "taker_buy_base": 17233.98, "taker_buy_quote": 51966.47774 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 3.0, "high": 3.018, "low": 2.993, "close": 3.015, "volume": 16679.28, "close_time": 1775613599999, "quote_volume": 50069.13259, "trades": 937, "taker_buy_base": 8800.48, "taker_buy_quote": 26403.92447 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 3.016, "high": 3.038, "low": 3.006, "close": 3.015, "volume": 21223.24, "close_time": 1775617199999, "quote_volume": 64061.2306, "trades": 819, "taker_buy_base": 9297.69, "taker_buy_quote": 28077.08947 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 3.014, "high": 3.032, "low": 3.013, "close": 3.025, "volume": 9274.38, "close_time": 1775620799999, "quote_volume": 28037.52201, "trades": 514, "taker_buy_base": 4649.69, "taker_buy_quote": 14062.86883 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.026, "high": 3.043, "low": 3.02, "close": 3.023, "volume": 23882.89, "close_time": 1775624399999, "quote_volume": 72371.15575, "trades": 1033, "taker_buy_base": 11829.23, "taker_buy_quote": 35874.871 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 3.023, "high": 3.04, "low": 3.022, "close": 3.03, "volume": 9016.18, "close_time": 1775627999999, "quote_volume": 27342.3905, "trades": 433, "taker_buy_base": 5988.96, "taker_buy_quote": 18165.27381 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 3.031, "high": 3.039, "low": 3.018, "close": 3.032, "volume": 16145.71, "close_time": 1775631599999, "quote_volume": 48904.05033, "trades": 933, "taker_buy_base": 8115.04, "taker_buy_quote": 24579.66132 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 3.032, "high": 3.046, "low": 3.026, "close": 3.042, "volume": 15765.85, "close_time": 1775635199999, "quote_volume": 47867.57557, "trades": 641, "taker_buy_base": 10873.79, "taker_buy_quote": 33022.17515 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.041, "high": 3.041, "low": 3.019, "close": 3.026, "volume": 8005.8, "close_time": 1775638799999, "quote_volume": 24239.42638, "trades": 460, "taker_buy_base": 3868.38, "taker_buy_quote": 11720.42005 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 3.026, "high": 3.029, "low": 3.009, "close": 3.01, "volume": 12382.32, "close_time": 1775642399999, "quote_volume": 37347.11778, "trades": 587, "taker_buy_base": 5269.18, "taker_buy_quote": 15897.91823 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 3.01, "high": 3.02, "low": 3.006, "close": 3.006, "volume": 11881.63, "close_time": 1775645999999, "quote_volume": 35779.21338, "trades": 362, "taker_buy_base": 4245.79, "taker_buy_quote": 12789.7066 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 3.005, "high": 3.01, "low": 2.984, "close": 2.998, "volume": 16848.92, "close_time": 1775649599999, "quote_volume": 50524.74736, "trades": 648, "taker_buy_base": 5558.81, "taker_buy_quote": 16668.88082 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.0, "high": 3.002, "low": 2.978, "close": 2.996, "volume": 24758.7, "close_time": 1775653199999, "quote_volume": 74034.84996, "trades": 595, "taker_buy_base": 7692.07, "taker_buy_quote": 23016.88646 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2.997, "high": 3.018, "low": 2.988, "close": 2.99, "volume": 30934.19, "close_time": 1775656799999, "quote_volume": 92853.36305, "trades": 1119, "taker_buy_base": 11840.47, "taker_buy_quote": 35573.78798 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.99, "high": 2.993, "low": 2.936, "close": 2.946, "volume": 47123.69, "close_time": 1775660399999, "quote_volume": 139457.80436, "trades": 2201, "taker_buy_base": 19113.02, "taker_buy_quote": 56541.49311 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.945, "high": 2.963, "low": 2.942, "close": 2.962, "volume": 22077.21, "close_time": 1775663999999, "quote_volume": 65203.04193, "trades": 751, "taker_buy_base": 14134.55, "taker_buy_quote": 41739.19167 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.961, "high": 2.971, "low": 2.955, "close": 2.968, "volume": 13075.21, "close_time": 1775667599999, "quote_volume": 38726.79442, "trades": 469, "taker_buy_base": 7140.0, "taker_buy_quote": 21146.67761 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.968, "high": 2.982, "low": 2.959, "close": 2.962, "volume": 27584.7, "close_time": 1775671199999, "quote_volume": 81878.34522, "trades": 783, "taker_buy_base": 14134.47, "taker_buy_quote": 41972.24615 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.962, "high": 2.962, "low": 2.907, "close": 2.91, "volume": 66535.03, "close_time": 1775674799999, "quote_volume": 195107.87591, "trades": 1755, "taker_buy_base": 23454.74, "taker_buy_quote": 68807.76527 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2.91, "high": 2.921, "low": 2.886, "close": 2.918, "volume": 39972.17, "close_time": 1775678399999, "quote_volume": 115955.18502, "trades": 1669, "taker_buy_base": 21647.32, "taker_buy_quote": 62812.53792 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.919, "high": 2.928, "low": 2.915, "close": 2.922, "volume": 12745.92, "close_time": 1775681999999, "quote_volume": 37227.9686, "trades": 602, "taker_buy_base": 5865.56, "taker_buy_quote": 17136.71962 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2.922, "high": 2.952, "low": 2.921, "close": 2.941, "volume": 35454.69, "close_time": 1775685599999, "quote_volume": 104077.3178, "trades": 652, "taker_buy_base": 9649.86, "taker_buy_quote": 28375.62476 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2.942, "high": 2.942, "low": 2.915, "close": 2.917, "volume": 20369.37, "close_time": 1775689199999, "quote_volume": 59584.26033, "trades": 714, "taker_buy_base": 9434.56, "taker_buy_quote": 27599.52094 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2.917, "high": 2.918, "low": 2.898, "close": 2.904, "volume": 12045.75, "close_time": 1775692799999, "quote_volume": 35016.42224, "trades": 696, "taker_buy_base": 4931.13, "taker_buy_quote": 14333.16995 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.904, "high": 2.906, "low": 2.883, "close": 2.893, "volume": 13846.43, "close_time": 1775696399999, "quote_volume": 40092.0914, "trades": 950, "taker_buy_base": 7229.03, "taker_buy_quote": 20933.59945 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 2.892, "high": 2.893, "low": 2.871, "close": 2.884, "volume": 31509.77, "close_time": 1775699999999, "quote_volume": 90777.70186, "trades": 719, "taker_buy_base": 9450.62, "taker_buy_quote": 27216.64481 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 2.885, "high": 2.904, "low": 2.884, "close": 2.898, "volume": 6153.72, "close_time": 1775703599999, "quote_volume": 17819.56649, "trades": 318, "taker_buy_base": 3966.18, "taker_buy_quote": 11492.7004 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2.898, "high": 2.902, "low": 2.888, "close": 2.891, "volume": 7182.06, "close_time": 1775707199999, "quote_volume": 20786.90797, "trades": 418, "taker_buy_base": 2793.43, "taker_buy_quote": 8086.39889 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.89, "high": 2.903, "low": 2.887, "close": 2.891, "volume": 8466.77, "close_time": 1775710799999, "quote_volume": 24511.66145, "trades": 306, "taker_buy_base": 1737.89, "taker_buy_quote": 5028.84987 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2.891, "high": 2.913, "low": 2.89, "close": 2.899, "volume": 12061.33, "close_time": 1775714399999, "quote_volume": 34986.86661, "trades": 632, "taker_buy_base": 5158.74, "taker_buy_quote": 14977.17555 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2.899, "high": 2.915, "low": 2.899, "close": 2.915, "volume": 26237.64, "close_time": 1775717999999, "quote_volume": 76277.97875, "trades": 382, "taker_buy_base": 23628.52, "taker_buy_quote": 68691.01785 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2.916, "high": 2.923, "low": 2.912, "close": 2.913, "volume": 16754.21, "close_time": 1775721599999, "quote_volume": 48887.00979, "trades": 566, "taker_buy_base": 10493.28, "taker_buy_quote": 30630.55647 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.914, "high": 2.927, "low": 2.912, "close": 2.915, "volume": 18270.22, "close_time": 1775725199999, "quote_volume": 53344.8729, "trades": 757, "taker_buy_base": 10093.19, "taker_buy_quote": 29472.55354 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2.915, "high": 2.927, "low": 2.904, "close": 2.925, "volume": 8941.13, "close_time": 1775728799999, "quote_volume": 26045.90451, "trades": 384, "taker_buy_base": 3707.78, "taker_buy_quote": 10806.54892 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2.923, "high": 2.925, "low": 2.916, "close": 2.918, "volume": 9355.46, "close_time": 1775732399999, "quote_volume": 27326.96059, "trades": 270, "taker_buy_base": 6554.61, "taker_buy_quote": 19149.76219 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2.917, "high": 2.921, "low": 2.907, "close": 2.909, "volume": 13112.71, "close_time": 1775735999999, "quote_volume": 38173.91559, "trades": 432, "taker_buy_base": 6838.92, "taker_buy_quote": 19903.28126 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.909, "high": 2.922, "low": 2.903, "close": 2.92, "volume": 15663.38, "close_time": 1775739599999, "quote_volume": 45635.53263, "trades": 530, "taker_buy_base": 9011.01, "taker_buy_quote": 26270.97057 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2.921, "high": 2.923, "low": 2.902, "close": 2.91, "volume": 21098.04, "close_time": 1775743199999, "quote_volume": 61423.73842, "trades": 623, "taker_buy_base": 7918.94, "taker_buy_quote": 23059.88583 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2.91, "high": 2.924, "low": 2.898, "close": 2.918, "volume": 31851.97, "close_time": 1775746799999, "quote_volume": 92801.17993, "trades": 771, "taker_buy_base": 20913.07, "taker_buy_quote": 60931.24849 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2.919, "high": 2.975, "low": 2.909, "close": 2.963, "volume": 74932.42, "close_time": 1775750399999, "quote_volume": 221065.96735, "trades": 2044, "taker_buy_base": 52061.07, "taker_buy_quote": 153863.59794 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.963, "high": 2.98, "low": 2.95, "close": 2.959, "volume": 43232.58, "close_time": 1775753999999, "quote_volume": 128055.61497, "trades": 1170, "taker_buy_base": 20708.03, "taker_buy_quote": 61366.14141 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2.959, "high": 2.982, "low": 2.957, "close": 2.979, "volume": 26649.42, "close_time": 1775757599999, "quote_volume": 79161.89775, "trades": 894, "taker_buy_base": 14614.85, "taker_buy_quote": 43407.71998 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2.98, "high": 2.981, "low": 2.954, "close": 2.974, "volume": 29215.14, "close_time": 1775761199999, "quote_volume": 86615.26182, "trades": 947, "taker_buy_base": 12382.93, "taker_buy_quote": 36737.28479 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2.973, "high": 2.992, "low": 2.959, "close": 2.981, "volume": 54984.94, "close_time": 1775764799999, "quote_volume": 163367.73479, "trades": 1623, "taker_buy_base": 16234.11, "taker_buy_quote": 48332.36942 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.982, "high": 2.993, "low": 2.982, "close": 2.982, "volume": 12789.22, "close_time": 1775768399999, "quote_volume": 38211.17231, "trades": 466, "taker_buy_base": 7656.82, "taker_buy_quote": 22874.49194 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.983, "high": 3.002, "low": 2.98, "close": 2.99, "volume": 22103.2, "close_time": 1775771999999, "quote_volume": 66129.20753, "trades": 725, "taker_buy_base": 9539.35, "taker_buy_quote": 28554.80341 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.991, "high": 3.035, "low": 2.985, "close": 2.988, "volume": 30831.39, "close_time": 1775775599999, "quote_volume": 92739.92249, "trades": 1912, "taker_buy_base": 14914.68, "taker_buy_quote": 44878.77671 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2.987, "high": 2.99, "low": 2.957, "close": 2.962, "volume": 20097.23, "close_time": 1775779199999, "quote_volume": 59775.74336, "trades": 972, "taker_buy_base": 9226.03, "taker_buy_quote": 27446.42804 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.963, "high": 2.966, "low": 2.937, "close": 2.96, "volume": 29655.48, "close_time": 1775782799999, "quote_volume": 87531.01664, "trades": 1166, "taker_buy_base": 16008.68, "taker_buy_quote": 47295.64249 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2.959, "high": 2.983, "low": 2.944, "close": 2.963, "volume": 17383.9, "close_time": 1775786399999, "quote_volume": 51565.17677, "trades": 943, "taker_buy_base": 7528.25, "taker_buy_quote": 22332.87232 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2.963, "high": 2.976, "low": 2.962, "close": 2.969, "volume": 12156.37, "close_time": 1775789999999, "quote_volume": 36115.77157, "trades": 434, "taker_buy_base": 7896.07, "taker_buy_quote": 23460.76436 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2.97, "high": 2.975, "low": 2.958, "close": 2.961, "volume": 13265.37, "close_time": 1775793599999, "quote_volume": 39331.73575, "trades": 552, "taker_buy_base": 8210.81, "taker_buy_quote": 24344.7088 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.96, "high": 2.999, "low": 2.959, "close": 2.994, "volume": 27281.7, "close_time": 1775797199999, "quote_volume": 81376.5409, "trades": 889, "taker_buy_base": 15780.98, "taker_buy_quote": 47078.20948 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2.994, "high": 3.0, "low": 2.979, "close": 2.997, "volume": 10753.36, "close_time": 1775800799999, "quote_volume": 32152.86751, "trades": 712, "taker_buy_base": 6856.82, "taker_buy_quote": 20513.39436 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.998, "high": 3.001, "low": 2.979, "close": 2.982, "volume": 9300.56, "close_time": 1775804399999, "quote_volume": 27797.17598, "trades": 549, "taker_buy_base": 4949.38, "taker_buy_quote": 14797.03084 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2.983, "high": 2.987, "low": 2.978, "close": 2.979, "volume": 1795.65, "close_time": 1775807999999, "quote_volume": 5354.45051, "trades": 74, "taker_buy_base": 633.64, "taker_buy_quote": 1887.75953 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.972, "high": 2.996, "low": 2.96, "close": 2.978, "volume": 28436.68, "close_time": 1775811599999, "quote_volume": 84764.93523, "trades": 893, "taker_buy_base": 13763.38, "taker_buy_quote": 41041.50092 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 2.983, "high": 3.009, "low": 2.981, "close": 3.007, "volume": 32786.83, "close_time": 1775815199999, "quote_volume": 98361.23401, "trades": 1235, "taker_buy_base": 17329.32, "taker_buy_quote": 51975.19253 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 3.007, "high": 3.015, "low": 2.986, "close": 2.99, "volume": 48717.01, "close_time": 1775818799999, "quote_volume": 146252.71768, "trades": 1379, "taker_buy_base": 13057.19, "taker_buy_quote": 39219.49989 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 2.99, "high": 2.998, "low": 2.974, "close": 2.977, "volume": 31211.33, "close_time": 1775822399999, "quote_volume": 93165.83091, "trades": 1204, "taker_buy_base": 11475.05, "taker_buy_quote": 34270.17748 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.978, "high": 3.0, "low": 2.976, "close": 2.992, "volume": 31091.23, "close_time": 1775825999999, "quote_volume": 93023.42777, "trades": 1524, "taker_buy_base": 17871.05, "taker_buy_quote": 53471.32823 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 2.992, "high": 3.013, "low": 2.988, "close": 3.008, "volume": 31209.05, "close_time": 1775829599999, "quote_volume": 93706.90672, "trades": 1268, "taker_buy_base": 20619.83, "taker_buy_quote": 61953.08722 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 3.007, "high": 3.06, "low": 2.996, "close": 3.057, "volume": 94276.48, "close_time": 1775833199999, "quote_volume": 285026.39903, "trades": 2629, "taker_buy_base": 61263.25, "taker_buy_quote": 185380.32677 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 3.057, "high": 3.074, "low": 3.024, "close": 3.03, "volume": 98907.11, "close_time": 1775836799999, "quote_volume": 301568.98172, "trades": 3393, "taker_buy_base": 34796.02, "taker_buy_quote": 106211.49134 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.031, "high": 3.065, "low": 3.031, "close": 3.063, "volume": 86197.64, "close_time": 1775840399999, "quote_volume": 262770.73516, "trades": 1838, "taker_buy_base": 57430.21, "taker_buy_quote": 174953.65485 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 3.062, "high": 3.063, "low": 3.035, "close": 3.041, "volume": 45801.08, "close_time": 1775843999999, "quote_volume": 139740.146, "trades": 1403, "taker_buy_base": 19960.92, "taker_buy_quote": 60919.92401 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 3.042, "high": 3.081, "low": 3.033, "close": 3.074, "volume": 40081.88, "close_time": 1775847599999, "quote_volume": 122931.11472, "trades": 1284, "taker_buy_base": 26028.43, "taker_buy_quote": 79928.59443 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 3.074, "high": 3.086, "low": 3.061, "close": 3.073, "volume": 17892.11, "close_time": 1775851199999, "quote_volume": 54959.33034, "trades": 1029, "taker_buy_base": 8641.04, "taker_buy_quote": 26562.88229 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.072, "high": 3.077, "low": 3.053, "close": 3.068, "volume": 24269.56, "close_time": 1775854799999, "quote_volume": 74398.89104, "trades": 1245, "taker_buy_base": 12387.05, "taker_buy_quote": 37983.49682 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 3.068, "high": 3.069, "low": 3.041, "close": 3.059, "volume": 21421.27, "close_time": 1775858399999, "quote_volume": 65375.80702, "trades": 942, "taker_buy_base": 9565.1, "taker_buy_quote": 29206.86324 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 3.06, "high": 3.061, "low": 3.04, "close": 3.046, "volume": 25012.2, "close_time": 1775861999999, "quote_volume": 76256.82857, "trades": 1051, "taker_buy_base": 9724.45, "taker_buy_quote": 29648.48114 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 3.047, "high": 3.055, "low": 3.038, "close": 3.051, "volume": 15273.79, "close_time": 1775865599999, "quote_volume": 46549.71718, "trades": 700, "taker_buy_base": 7652.42, "taker_buy_quote": 23331.59589 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.051, "high": 3.051, "low": 3.027, "close": 3.033, "volume": 55541.84, "close_time": 1775869199999, "quote_volume": 168829.91509, "trades": 854, "taker_buy_base": 9620.65, "taker_buy_quote": 29255.7063 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 3.032, "high": 3.036, "low": 3.017, "close": 3.03, "volume": 12554.36, "close_time": 1775872799999, "quote_volume": 37968.37968, "trades": 572, "taker_buy_base": 4297.98, "taker_buy_quote": 12996.99017 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 3.03, "high": 3.039, "low": 3.027, "close": 3.031, "volume": 11358.22, "close_time": 1775876399999, "quote_volume": 34439.08947, "trades": 392, "taker_buy_base": 6666.59, "taker_buy_quote": 20218.69148 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 3.032, "high": 3.042, "low": 3.013, "close": 3.013, "volume": 22187.58, "close_time": 1775879999999, "quote_volume": 67188.00518, "trades": 626, "taker_buy_base": 7394.0, "taker_buy_quote": 22396.07426 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.013, "high": 3.02, "low": 3.009, "close": 3.017, "volume": 10134.03, "close_time": 1775883599999, "quote_volume": 30549.98161, "trades": 460, "taker_buy_base": 5656.31, "taker_buy_quote": 17050.54317 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 3.016, "high": 3.016, "low": 2.995, "close": 2.997, "volume": 19964.53, "close_time": 1775887199999, "quote_volume": 60001.63113, "trades": 689, "taker_buy_base": 5647.81, "taker_buy_quote": 16971.87994 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 2.996, "high": 3.006, "low": 2.989, "close": 2.999, "volume": 17808.35, "close_time": 1775890799999, "quote_volume": 53392.07166, "trades": 642, "taker_buy_base": 6110.71, "taker_buy_quote": 18322.04682 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 2.999, "high": 3.005, "low": 2.997, "close": 3.005, "volume": 11436.35, "close_time": 1775894399999, "quote_volume": 34318.22645, "trades": 480, "taker_buy_base": 5904.96, "taker_buy_quote": 17721.69097 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.006, "high": 3.019, "low": 3.004, "close": 3.012, "volume": 8274.57, "close_time": 1775897999999, "quote_volume": 24933.2425, "trades": 406, "taker_buy_base": 4211.94, "taker_buy_quote": 12691.54019 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 3.012, "high": 3.023, "low": 3.003, "close": 3.014, "volume": 11731.5, "close_time": 1775901599999, "quote_volume": 35324.12314, "trades": 547, "taker_buy_base": 8410.98, "taker_buy_quote": 25326.64697 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 3.013, "high": 3.016, "low": 3.0, "close": 3.011, "volume": 16573.62, "close_time": 1775905199999, "quote_volume": 49842.32382, "trades": 443, "taker_buy_base": 12410.63, "taker_buy_quote": 37323.00267 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 3.011, "high": 3.015, "low": 3.008, "close": 3.011, "volume": 12368.17, "close_time": 1775908799999, "quote_volume": 37253.9071, "trades": 339, "taker_buy_base": 7166.63, "taker_buy_quote": 21587.15973 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.01, "high": 3.011, "low": 2.999, "close": 2.999, "volume": 6707.95, "close_time": 1775912399999, "quote_volume": 20151.87974, "trades": 286, "taker_buy_base": 2957.72, "taker_buy_quote": 8890.13566 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 2.998, "high": 2.998, "low": 2.979, "close": 2.997, "volume": 29350.52, "close_time": 1775915999999, "quote_volume": 87741.05482, "trades": 1183, "taker_buy_base": 15593.46, "taker_buy_quote": 46631.46709 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 2.997, "high": 3.004, "low": 2.995, "close": 3.001, "volume": 20087.43, "close_time": 1775919599999, "quote_volume": 60262.2536, "trades": 480, "taker_buy_base": 10751.36, "taker_buy_quote": 32263.15277 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 3.001, "high": 3.023, "low": 3.0, "close": 3.011, "volume": 12718.18, "close_time": 1775923199999, "quote_volume": 38256.92345, "trades": 658, "taker_buy_base": 6500.17, "taker_buy_quote": 19556.71155 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.011, "high": 3.044, "low": 3.006, "close": 3.026, "volume": 20079.86, "close_time": 1775926799999, "quote_volume": 60788.4336, "trades": 916, "taker_buy_base": 12168.98, "taker_buy_quote": 36839.01201 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 3.025, "high": 3.038, "low": 3.02, "close": 3.025, "volume": 26052.93, "close_time": 1775930399999, "quote_volume": 78938.14008, "trades": 776, "taker_buy_base": 19378.39, "taker_buy_quote": 58724.34067 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 3.026, "high": 3.07, "low": 3.02, "close": 3.058, "volume": 25738.06, "close_time": 1775933999999, "quote_volume": 78509.80393, "trades": 1137, "taker_buy_base": 17880.55, "taker_buy_quote": 54515.19407 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 3.059, "high": 3.086, "low": 3.057, "close": 3.079, "volume": 35473.38, "close_time": 1775937599999, "quote_volume": 109045.23691, "trades": 1255, "taker_buy_base": 24050.08, "taker_buy_quote": 73934.07744 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 3.079, "high": 3.081, "low": 3.041, "close": 3.047, "volume": 42975.64, "close_time": 1775941199999, "quote_volume": 131277.94352, "trades": 1749, "taker_buy_base": 14160.08, "taker_buy_quote": 43300.338 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 3.046, "high": 3.053, "low": 3.034, "close": 3.043, "volume": 25078.97, "close_time": 1775944799999, "quote_volume": 76391.60267, "trades": 1084, "taker_buy_base": 14921.27, "taker_buy_quote": 45469.01499 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 3.044, "high": 3.054, "low": 3.026, "close": 3.028, "volume": 22682.16, "close_time": 1775948399999, "quote_volume": 68936.93792, "trades": 1087, "taker_buy_base": 9774.31, "taker_buy_quote": 29714.44037 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 3.027, "high": 3.027, "low": 3.002, "close": 3.014, "volume": 18097.57, "close_time": 1775951999999, "quote_volume": 54548.58046, "trades": 827, "taker_buy_base": 6131.16, "taker_buy_quote": 18470.81908 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.015, "high": 3.023, "low": 3.0, "close": 3.018, "volume": 12465.13, "close_time": 1775955599999, "quote_volume": 37553.12109, "trades": 645, "taker_buy_base": 7917.51, "taker_buy_quote": 23857.64251 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 3.019, "high": 3.024, "low": 2.935, "close": 2.939, "volume": 70487.83, "close_time": 1775959199999, "quote_volume": 209398.84398, "trades": 2175, "taker_buy_base": 29576.91, "taker_buy_quote": 88029.39579 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 2.939, "high": 2.949, "low": 2.917, "close": 2.942, "volume": 36503.25, "close_time": 1775962799999, "quote_volume": 107113.10009, "trades": 1539, "taker_buy_base": 15258.96, "taker_buy_quote": 44775.75395 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 2.942, "high": 2.945, "low": 2.927, "close": 2.93, "volume": 20317.39, "close_time": 1775966399999, "quote_volume": 59642.49644, "trades": 651, "taker_buy_base": 9580.65, "taker_buy_quote": 28125.13263 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 2.93, "high": 2.93, "low": 2.915, "close": 2.922, "volume": 28675.84, "close_time": 1775969999999, "quote_volume": 83763.29824, "trades": 710, "taker_buy_base": 7531.26, "taker_buy_quote": 22009.83906 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 2.922, "high": 2.925, "low": 2.911, "close": 2.918, "volume": 20937.69, "close_time": 1775973599999, "quote_volume": 61094.2461, "trades": 706, "taker_buy_base": 9235.58, "taker_buy_quote": 26956.9386 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 2.917, "high": 2.923, "low": 2.91, "close": 2.911, "volume": 24175.68, "close_time": 1775977199999, "quote_volume": 70526.99141, "trades": 822, "taker_buy_base": 12547.47, "taker_buy_quote": 36598.41628 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 2.911, "high": 2.918, "low": 2.904, "close": 2.914, "volume": 14484.43, "close_time": 1775980799999, "quote_volume": 42163.23436, "trades": 534, "taker_buy_base": 9103.54, "taker_buy_quote": 26505.54493 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 2.914, "high": 2.92, "low": 2.913, "close": 2.914, "volume": 4712.3, "close_time": 1775984399999, "quote_volume": 13746.66317, "trades": 270, "taker_buy_base": 2348.36, "taker_buy_quote": 6850.98748 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 2.914, "high": 2.916, "low": 2.908, "close": 2.911, "volume": 8783.06, "close_time": 1775987999999, "quote_volume": 25584.58525, "trades": 301, "taker_buy_base": 2957.39, "taker_buy_quote": 8617.33704 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 2.912, "high": 2.913, "low": 2.9, "close": 2.905, "volume": 35138.07, "close_time": 1775991599999, "quote_volume": 102097.19878, "trades": 680, "taker_buy_base": 24177.7, "taker_buy_quote": 70243.58824 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 2.904, "high": 2.925, "low": 2.902, "close": 2.919, "volume": 26836.38, "close_time": 1775995199999, "quote_volume": 78321.25895, "trades": 693, "taker_buy_base": 15790.48, "taker_buy_quote": 46083.25519 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 2.918, "high": 2.923, "low": 2.903, "close": 2.906, "volume": 33342.96, "close_time": 1775998799999, "quote_volume": 97117.45356, "trades": 970, "taker_buy_base": 16046.63, "taker_buy_quote": 46773.95398 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 2.905, "high": 2.917, "low": 2.9, "close": 2.902, "volume": 22031.45, "close_time": 1776002399999, "quote_volume": 64034.41334, "trades": 893, "taker_buy_base": 13434.67, "taker_buy_quote": 39050.22951 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 2.901, "high": 2.909, "low": 2.895, "close": 2.897, "volume": 20025.39, "close_time": 1776005999999, "quote_volume": 58078.50727, "trades": 774, "taker_buy_base": 12053.49, "taker_buy_quote": 34963.34359 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 2.897, "high": 2.897, "low": 2.882, "close": 2.892, "volume": 25244.08, "close_time": 1776009599999, "quote_volume": 72951.91629, "trades": 896, "taker_buy_base": 7433.44, "taker_buy_quote": 21490.38719 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 2.891, "high": 2.903, "low": 2.891, "close": 2.898, "volume": 12562.93, "close_time": 1776013199999, "quote_volume": 36409.02448, "trades": 496, "taker_buy_base": 5935.71, "taker_buy_quote": 17198.00923 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 2.899, "high": 2.939, "low": 2.899, "close": 2.933, "volume": 19793.92, "close_time": 1776016799999, "quote_volume": 57818.03558, "trades": 687, "taker_buy_base": 16564.19, "taker_buy_quote": 48383.87735 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 2.934, "high": 2.941, "low": 2.925, "close": 2.925, "volume": 9422.41, "close_time": 1776020399999, "quote_volume": 27644.65956, "trades": 407, "taker_buy_base": 6114.11, "taker_buy_quote": 17943.59068 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 2.925, "high": 2.932, "low": 2.919, "close": 2.92, "volume": 14634.02, "close_time": 1776023999999, "quote_volume": 42806.3515, "trades": 428, "taker_buy_base": 3496.49, "taker_buy_quote": 10232.66813 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 2.921, "high": 2.938, "low": 2.909, "close": 2.93, "volume": 14702.26, "close_time": 1776027599999, "quote_volume": 42935.74928, "trades": 716, "taker_buy_base": 9451.2, "taker_buy_quote": 27617.7489 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 2.931, "high": 2.935, "low": 2.911, "close": 2.92, "volume": 20272.44, "close_time": 1776031199999, "quote_volume": 59166.34476, "trades": 767, "taker_buy_base": 6311.37, "taker_buy_quote": 18426.18981 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 2.919, "high": 2.92, "low": 2.885, "close": 2.903, "volume": 34125.66, "close_time": 1776034799999, "quote_volume": 98959.89605, "trades": 1372, "taker_buy_base": 11389.24, "taker_buy_quote": 33030.96861 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 2.903, "high": 2.903, "low": 2.885, "close": 2.891, "volume": 14173.39, "close_time": 1776038399999, "quote_volume": 40987.32754, "trades": 524, "taker_buy_base": 6782.68, "taker_buy_quote": 19609.58382 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.891, "high": 2.91, "low": 2.89, "close": 2.904, "volume": 17427.36, "close_time": 1776041999999, "quote_volume": 50574.13575, "trades": 705, "taker_buy_base": 10662.41, "taker_buy_quote": 30941.63144 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 2.904, "high": 2.917, "low": 2.903, "close": 2.917, "volume": 13601.7, "close_time": 1776045599999, "quote_volume": 39561.27146, "trades": 484, "taker_buy_base": 5257.2, "taker_buy_quote": 15290.26406 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 2.918, "high": 2.92, "low": 2.901, "close": 2.905, "volume": 13324.47, "close_time": 1776049199999, "quote_volume": 38743.15956, "trades": 583, "taker_buy_base": 4749.81, "taker_buy_quote": 13824.98861 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 2.906, "high": 2.914, "low": 2.905, "close": 2.913, "volume": 4476.05, "close_time": 1776052799999, "quote_volume": 13029.90126, "trades": 300, "taker_buy_base": 2727.64, "taker_buy_quote": 7939.98448 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 2.914, "high": 2.919, "low": 2.905, "close": 2.905, "volume": 7301.8, "close_time": 1776056399999, "quote_volume": 21285.24687, "trades": 256, "taker_buy_base": 2126.56, "taker_buy_quote": 6196.10634 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 2.904, "high": 2.907, "low": 2.898, "close": 2.907, "volume": 9952.16, "close_time": 1776059999999, "quote_volume": 28885.90611, "trades": 381, "taker_buy_base": 4854.49, "taker_buy_quote": 14090.68375 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 2.908, "high": 2.935, "low": 2.908, "close": 2.924, "volume": 10709.83, "close_time": 1776063599999, "quote_volume": 31346.2351, "trades": 527, "taker_buy_base": 7947.4, "taker_buy_quote": 23263.79212 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 2.925, "high": 2.926, "low": 2.901, "close": 2.902, "volume": 12195.82, "close_time": 1776067199999, "quote_volume": 35482.26441, "trades": 432, "taker_buy_base": 7280.05, "taker_buy_quote": 21176.50519 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 2.9, "high": 2.91, "low": 2.89, "close": 2.897, "volume": 15173.89, "close_time": 1776070799999, "quote_volume": 44001.9154, "trades": 627, "taker_buy_base": 7942.81, "taker_buy_quote": 23046.7518 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 2.898, "high": 2.91, "low": 2.898, "close": 2.902, "volume": 8277.66, "close_time": 1776074399999, "quote_volume": 24034.47725, "trades": 451, "taker_buy_base": 3032.98, "taker_buy_quote": 8808.54549 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 2.902, "high": 2.909, "low": 2.899, "close": 2.901, "volume": 12539.71, "close_time": 1776077999999, "quote_volume": 36418.06391, "trades": 724, "taker_buy_base": 7234.4, "taker_buy_quote": 21012.85527 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 2.901, "high": 2.906, "low": 2.901, "close": 2.903, "volume": 6693.68, "close_time": 1776081599999, "quote_volume": 19430.49117, "trades": 246, "taker_buy_base": 2483.97, "taker_buy_quote": 7213.14304 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 2.907, "high": 2.914, "low": 2.905, "close": 2.912, "volume": 2454.89, "close_time": 1776085199999, "quote_volume": 7141.19617, "trades": 187, "taker_buy_base": 845.69, "taker_buy_quote": 2461.37836 } ] }, "4h": { "count": 2210, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 7.9, "high": 7.93, "low": 7.81, "close": 7.87, "volume": 112080.77, "close_time": 1744286399999, "quote_volume": 882489.1613, "trades": 3790, "taker_buy_base": 63068.85, "taker_buy_quote": 496849.6145 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 7.87, "high": 8.01, "low": 7.59, "close": 7.64, "volume": 289330.63, "close_time": 1744300799999, "quote_volume": 2268201.6215, "trades": 10840, "taker_buy_base": 136260.44, "taker_buy_quote": 1071801.3204 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 7.63, "high": 7.76, "low": 7.57, "close": 7.7, "volume": 227587.61, "close_time": 1744315199999, "quote_volume": 1741344.3582, "trades": 8975, "taker_buy_base": 113257.39, "taker_buy_quote": 867843.7233 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 7.71, "high": 7.89, "low": 7.7, "close": 7.83, "volume": 104405.21, "close_time": 1744329599999, "quote_volume": 815481.5683, "trades": 5321, "taker_buy_base": 52558.56, "taker_buy_quote": 410861.9016 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.83, "high": 8.04, "low": 7.81, "close": 8.0, "volume": 105187.18, "close_time": 1744343999999, "quote_volume": 836221.7474, "trades": 5923, "taker_buy_base": 67739.68, "taker_buy_quote": 538497.2371 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 8.0, "high": 8.22, "low": 7.98, "close": 8.14, "volume": 145409.88, "close_time": 1744358399999, "quote_volume": 1176459.681, "trades": 6201, "taker_buy_base": 92820.52, "taker_buy_quote": 750567.2054 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 8.14, "high": 8.28, "low": 8.1, "close": 8.13, "volume": 163891.82, "close_time": 1744372799999, "quote_volume": 1339415.6951, "trades": 6521, "taker_buy_base": 79791.17, "taker_buy_quote": 652369.2866 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 8.13, "high": 8.29, "low": 8.07, "close": 8.12, "volume": 230287.81, "close_time": 1744387199999, "quote_volume": 1882417.6139, "trades": 8962, "taker_buy_base": 109438.56, "taker_buy_quote": 895036.2217 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 8.13, "high": 8.34, "low": 8.08, "close": 8.27, "volume": 181312.58, "close_time": 1744401599999, "quote_volume": 1493106.7, "trades": 7056, "taker_buy_base": 106123.21, "taker_buy_quote": 873902.809 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 8.27, "high": 8.43, "low": 8.22, "close": 8.25, "volume": 96410.17, "close_time": 1744415999999, "quote_volume": 804016.2166, "trades": 3581, "taker_buy_base": 54420.79, "taker_buy_quote": 454188.8507 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.25, "high": 8.25, "low": 8.13, "close": 8.15, "volume": 61411.2, "close_time": 1744430399999, "quote_volume": 502755.9095, "trades": 3384, "taker_buy_base": 19730.25, "taker_buy_quote": 161785.4912 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 8.15, "high": 8.31, "low": 8.11, "close": 8.29, "volume": 92704.93, "close_time": 1744444799999, "quote_volume": 764794.6348, "trades": 3901, "taker_buy_base": 55919.46, "taker_buy_quote": 461543.3005 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 8.29, "high": 8.37, "low": 8.17, "close": 8.19, "volume": 62657.3, "close_time": 1744459199999, "quote_volume": 516749.8707, "trades": 3494, "taker_buy_base": 30053.67, "taker_buy_quote": 248059.5697 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 8.2, "high": 8.57, "low": 8.16, "close": 8.47, "volume": 235202.95, "close_time": 1744473599999, "quote_volume": 1972847.9801, "trades": 8824, "taker_buy_base": 118583.82, "taker_buy_quote": 995741.7332 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 8.48, "high": 8.52, "low": 8.33, "close": 8.39, "volume": 83302.95, "close_time": 1744487999999, "quote_volume": 702256.1244, "trades": 4393, "taker_buy_base": 43746.38, "taker_buy_quote": 369110.1578 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 8.4, "high": 8.5, "low": 8.34, "close": 8.39, "volume": 122893.08, "close_time": 1744502399999, "quote_volume": 1036143.8926, "trades": 5051, "taker_buy_base": 52767.64, "taker_buy_quote": 444942.2742 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.39, "high": 8.45, "low": 8.28, "close": 8.39, "volume": 98623.51, "close_time": 1744516799999, "quote_volume": 824935.0054, "trades": 4933, "taker_buy_base": 56732.29, "taker_buy_quote": 475110.6115 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 8.4, "high": 8.41, "low": 8.17, "close": 8.2, "volume": 115454.33, "close_time": 1744531199999, "quote_volume": 952046.9152, "trades": 4974, "taker_buy_base": 43371.05, "taker_buy_quote": 357868.7146 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 8.2, "high": 8.41, "low": 8.18, "close": 8.29, "volume": 99617.36, "close_time": 1744545599999, "quote_volume": 826512.8583, "trades": 5014, "taker_buy_base": 48379.48, "taker_buy_quote": 401861.1019 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 8.29, "high": 8.32, "low": 8.1, "close": 8.16, "volume": 120550.02, "close_time": 1744559999999, "quote_volume": 986755.7321, "trades": 6519, "taker_buy_base": 44343.65, "taker_buy_quote": 363463.8971 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 8.16, "high": 8.53, "low": 7.97, "close": 8.12, "volume": 294141.24, "close_time": 1744574399999, "quote_volume": 2406758.7662, "trades": 12596, "taker_buy_base": 125561.5, "taker_buy_quote": 1030360.5579 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 8.12, "high": 8.21, "low": 7.89, "close": 8.0, "volume": 129048.85, "close_time": 1744588799999, "quote_volume": 1034984.9449, "trades": 7580, "taker_buy_base": 55724.38, "taker_buy_quote": 447181.8406 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.0, "high": 8.3, "low": 7.98, "close": 8.07, "volume": 117775.6, "close_time": 1744603199999, "quote_volume": 959629.4022, "trades": 8867, "taker_buy_base": 64402.86, "taker_buy_quote": 524621.5626 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 8.08, "high": 8.29, "low": 8.03, "close": 8.09, "volume": 160874.5, "close_time": 1744617599999, "quote_volume": 1311107.9042, "trades": 8136, "taker_buy_base": 82605.95, "taker_buy_quote": 673207.2723 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 8.09, "high": 8.37, "low": 8.04, "close": 8.34, "volume": 182717.31, "close_time": 1744631999999, "quote_volume": 1502959.4551, "trades": 9387, "taker_buy_base": 97600.31, "taker_buy_quote": 802670.8519 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 8.34, "high": 8.4, "low": 8.05, "close": 8.07, "volume": 254258.54, "close_time": 1744646399999, "quote_volume": 2100502.0258, "trades": 15378, "taker_buy_base": 122752.34, "taker_buy_quote": 1014584.6124 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 8.06, "high": 8.23, "low": 7.99, "close": 8.14, "volume": 186041.86, "close_time": 1744660799999, "quote_volume": 1507067.5048, "trades": 10333, "taker_buy_base": 92492.04, "taker_buy_quote": 749485.1925 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 8.14, "high": 8.17, "low": 7.96, "close": 8.0, "volume": 67200.39, "close_time": 1744675199999, "quote_volume": 541140.3295, "trades": 4281, "taker_buy_base": 33731.95, "taker_buy_quote": 271581.7864 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 8.0, "high": 8.11, "low": 7.89, "close": 8.05, "volume": 115610.3, "close_time": 1744689599999, "quote_volume": 923957.6681, "trades": 6952, "taker_buy_base": 57399.6, "taker_buy_quote": 459414.7867 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 8.05, "high": 8.06, "low": 7.91, "close": 7.98, "volume": 74654.7, "close_time": 1744703999999, "quote_volume": 595350.2448, "trades": 4262, "taker_buy_base": 27634.25, "taker_buy_quote": 220590.6626 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 7.98, "high": 8.09, "low": 7.93, "close": 8.0, "volume": 95255.56, "close_time": 1744718399999, "quote_volume": 762103.78, "trades": 5235, "taker_buy_base": 41033.75, "taker_buy_quote": 328387.6257 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 8.0, "high": 8.15, "low": 7.84, "close": 7.91, "volume": 175399.99, "close_time": 1744732799999, "quote_volume": 1397863.9029, "trades": 14043, "taker_buy_base": 79106.93, "taker_buy_quote": 631412.6245 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 7.91, "high": 7.93, "low": 7.74, "close": 7.75, "volume": 74716.02, "close_time": 1744747199999, "quote_volume": 583384.0169, "trades": 6661, "taker_buy_base": 30130.22, "taker_buy_quote": 235365.9757 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 7.75, "high": 7.8, "low": 7.68, "close": 7.72, "volume": 121504.76, "close_time": 1744761599999, "quote_volume": 940311.7993, "trades": 6524, "taker_buy_base": 50860.94, "taker_buy_quote": 393877.3985 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7.71, "high": 7.88, "low": 7.66, "close": 7.81, "volume": 73991.91, "close_time": 1744775999999, "quote_volume": 576777.1149, "trades": 5117, "taker_buy_base": 43757.64, "taker_buy_quote": 341494.7082 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 7.8, "high": 7.84, "low": 7.63, "close": 7.65, "volume": 80535.42, "close_time": 1744790399999, "quote_volume": 623790.7596, "trades": 5034, "taker_buy_base": 32241.5, "taker_buy_quote": 250056.966 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 7.65, "high": 7.76, "low": 7.59, "close": 7.7, "volume": 92048.7, "close_time": 1744804799999, "quote_volume": 705420.633, "trades": 5521, "taker_buy_base": 39895.2, "taker_buy_quote": 306180.2598 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 7.69, "high": 7.86, "low": 7.59, "close": 7.72, "volume": 85541.79, "close_time": 1744819199999, "quote_volume": 659604.3926, "trades": 7701, "taker_buy_base": 48773.88, "taker_buy_quote": 375928.9691 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 7.72, "high": 7.82, "low": 7.47, "close": 7.79, "volume": 332781.49, "close_time": 1744833599999, "quote_volume": 2547189.6532, "trades": 16946, "taker_buy_base": 150220.84, "taker_buy_quote": 1150736.0222 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 7.78, "high": 7.85, "low": 7.63, "close": 7.66, "volume": 110498.41, "close_time": 1744847999999, "quote_volume": 856954.9851, "trades": 5782, "taker_buy_base": 65627.57, "taker_buy_quote": 509179.1261 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.67, "high": 7.78, "low": 7.64, "close": 7.7, "volume": 49692.51, "close_time": 1744862399999, "quote_volume": 383351.6396, "trades": 3787, "taker_buy_base": 25833.25, "taker_buy_quote": 199379.568 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 7.7, "high": 7.88, "low": 7.69, "close": 7.82, "volume": 127660.49, "close_time": 1744876799999, "quote_volume": 996284.2713, "trades": 5369, "taker_buy_base": 68965.08, "taker_buy_quote": 538128.5608 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 7.82, "high": 7.87, "low": 7.66, "close": 7.69, "volume": 125183.83, "close_time": 1744891199999, "quote_volume": 971332.8816, "trades": 4270, "taker_buy_base": 49041.11, "taker_buy_quote": 380553.6533 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 7.7, "high": 7.73, "low": 7.49, "close": 7.68, "volume": 157003.43, "close_time": 1744905599999, "quote_volume": 1202606.2299, "trades": 8792, "taker_buy_base": 93773.84, "taker_buy_quote": 718751.232 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 7.68, "high": 7.88, "low": 7.65, "close": 7.73, "volume": 168367.62, "close_time": 1744919999999, "quote_volume": 1307830.1874, "trades": 10279, "taker_buy_base": 80392.64, "taker_buy_quote": 624179.0169 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 7.73, "high": 7.81, "low": 7.7, "close": 7.72, "volume": 55204.26, "close_time": 1744934399999, "quote_volume": 428143.4584, "trades": 3191, "taker_buy_base": 27360.77, "taker_buy_quote": 212333.415 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.73, "high": 7.82, "low": 7.65, "close": 7.81, "volume": 75843.47, "close_time": 1744948799999, "quote_volume": 587077.9558, "trades": 4501, "taker_buy_base": 44405.9, "taker_buy_quote": 343891.4281 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 7.82, "high": 7.87, "low": 7.77, "close": 7.86, "volume": 56820.09, "close_time": 1744963199999, "quote_volume": 444840.2749, "trades": 4078, "taker_buy_base": 25672.57, "taker_buy_quote": 201059.4927 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 7.86, "high": 8.08, "low": 7.85, "close": 7.89, "volume": 258204.34, "close_time": 1744977599999, "quote_volume": 2057424.6418, "trades": 9788, "taker_buy_base": 136324.82, "taker_buy_quote": 1086373.6659 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 7.9, "high": 8.01, "low": 7.86, "close": 7.88, "volume": 144543.87, "close_time": 1744991999999, "quote_volume": 1148515.0263, "trades": 6611, "taker_buy_base": 75611.55, "taker_buy_quote": 601159.0007 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 7.89, "high": 7.97, "low": 7.86, "close": 7.93, "volume": 46919.96, "close_time": 1745006399999, "quote_volume": 372089.7226, "trades": 3767, "taker_buy_base": 22469.38, "taker_buy_quote": 178162.5998 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 7.94, "high": 7.98, "low": 7.83, "close": 7.9, "volume": 53500.85, "close_time": 1745020799999, "quote_volume": 422224.3813, "trades": 3211, "taker_buy_base": 21546.91, "taker_buy_quote": 170273.7502 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.9, "high": 8.07, "low": 7.86, "close": 8.03, "volume": 55816.7, "close_time": 1745035199999, "quote_volume": 445084.9144, "trades": 4253, "taker_buy_base": 27215.16, "taker_buy_quote": 217138.2385 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 8.04, "high": 8.35, "low": 8.01, "close": 8.28, "volume": 222968.95, "close_time": 1745049599999, "quote_volume": 1821669.7599, "trades": 7489, "taker_buy_base": 112507.13, "taker_buy_quote": 919407.1829 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 8.28, "high": 8.4, "low": 8.09, "close": 8.21, "volume": 260629.44, "close_time": 1745063999999, "quote_volume": 2140367.389, "trades": 8974, "taker_buy_base": 125680.26, "taker_buy_quote": 1032289.7405 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 8.21, "high": 8.29, "low": 8.15, "close": 8.22, "volume": 112977.59, "close_time": 1745078399999, "quote_volume": 927732.9805, "trades": 4328, "taker_buy_base": 54668.61, "taker_buy_quote": 449099.0679 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 8.22, "high": 8.37, "low": 8.18, "close": 8.3, "volume": 91087.42, "close_time": 1745092799999, "quote_volume": 755664.5355, "trades": 4108, "taker_buy_base": 50706.16, "taker_buy_quote": 420540.2474 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 8.3, "high": 8.4, "low": 8.29, "close": 8.37, "volume": 62995.88, "close_time": 1745107199999, "quote_volume": 527358.4222, "trades": 2471, "taker_buy_base": 33307.09, "taker_buy_quote": 278923.2019 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.37, "high": 8.45, "low": 8.32, "close": 8.44, "volume": 88144.69, "close_time": 1745121599999, "quote_volume": 739215.1721, "trades": 3868, "taker_buy_base": 48265.41, "taker_buy_quote": 404872.4346 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 8.44, "high": 8.57, "low": 8.31, "close": 8.33, "volume": 134352.43, "close_time": 1745135999999, "quote_volume": 1134827.1608, "trades": 5465, "taker_buy_base": 61941.92, "taker_buy_quote": 523431.5906 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 8.33, "high": 8.44, "low": 8.26, "close": 8.3, "volume": 171871.33, "close_time": 1745150399999, "quote_volume": 1433365.8873, "trades": 8627, "taker_buy_base": 81090.89, "taker_buy_quote": 676213.023 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 8.3, "high": 8.37, "low": 8.22, "close": 8.28, "volume": 205752.97, "close_time": 1745164799999, "quote_volume": 1706445.727, "trades": 9185, "taker_buy_base": 108735.37, "taker_buy_quote": 902240.3888 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 8.29, "high": 8.47, "low": 8.28, "close": 8.46, "volume": 132232.83, "close_time": 1745179199999, "quote_volume": 1107442.033, "trades": 5769, "taker_buy_base": 65889.13, "taker_buy_quote": 551825.8297 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 8.45, "high": 8.62, "low": 8.44, "close": 8.53, "volume": 245015.28, "close_time": 1745193599999, "quote_volume": 2085988.604, "trades": 7745, "taker_buy_base": 128972.12, "taker_buy_quote": 1099153.5741 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.53, "high": 8.76, "low": 8.5, "close": 8.64, "volume": 243384.43, "close_time": 1745207999999, "quote_volume": 2107997.3472, "trades": 13849, "taker_buy_base": 127160.11, "taker_buy_quote": 1100909.4083 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 8.65, "high": 9.0, "low": 8.6, "close": 8.96, "volume": 214287.52, "close_time": 1745222399999, "quote_volume": 1894707.8729, "trades": 11215, "taker_buy_base": 122364.89, "taker_buy_quote": 1082330.0553 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 8.96, "high": 9.09, "low": 8.85, "close": 8.93, "volume": 227251.4, "close_time": 1745236799999, "quote_volume": 2037126.6307, "trades": 10974, "taker_buy_base": 93560.25, "taker_buy_quote": 839714.4481 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 8.93, "high": 9.04, "low": 8.78, "close": 8.84, "volume": 244950.0, "close_time": 1745251199999, "quote_volume": 2184901.4736, "trades": 14322, "taker_buy_base": 114370.86, "taker_buy_quote": 1020486.0488 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 8.85, "high": 8.87, "low": 8.56, "close": 8.69, "volume": 248234.97, "close_time": 1745265599999, "quote_volume": 2158476.7796, "trades": 16315, "taker_buy_base": 97084.8, "taker_buy_quote": 844436.9826 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 8.68, "high": 8.74, "low": 8.52, "close": 8.61, "volume": 87956.89, "close_time": 1745279999999, "quote_volume": 759755.3619, "trades": 5046, "taker_buy_base": 44777.47, "taker_buy_quote": 387041.7633 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.6, "high": 8.73, "low": 8.43, "close": 8.57, "volume": 133833.31, "close_time": 1745294399999, "quote_volume": 1149947.1203, "trades": 8091, "taker_buy_base": 67447.54, "taker_buy_quote": 579996.8194 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 8.56, "high": 8.59, "low": 8.35, "close": 8.54, "volume": 131842.19, "close_time": 1745308799999, "quote_volume": 1115774.9121, "trades": 5894, "taker_buy_base": 58150.35, "taker_buy_quote": 492379.2158 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 8.54, "high": 8.68, "low": 8.45, "close": 8.67, "volume": 147913.87, "close_time": 1745323199999, "quote_volume": 1266996.8931, "trades": 6421, "taker_buy_base": 87451.66, "taker_buy_quote": 749729.8549 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 8.67, "high": 9.1, "low": 8.61, "close": 8.93, "volume": 480153.78, "close_time": 1745337599999, "quote_volume": 4243489.447, "trades": 20171, "taker_buy_base": 273899.31, "taker_buy_quote": 2424304.8732 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 8.93, "high": 9.07, "low": 8.86, "close": 8.97, "volume": 259024.11, "close_time": 1745351999999, "quote_volume": 2321438.442, "trades": 11912, "taker_buy_base": 131000.46, "taker_buy_quote": 1174947.6089 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 8.97, "high": 9.47, "low": 8.94, "close": 9.39, "volume": 593922.87, "close_time": 1745366399999, "quote_volume": 5516119.1423, "trades": 22684, "taker_buy_base": 312790.23, "taker_buy_quote": 2900897.8088 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.39, "high": 9.49, "low": 9.28, "close": 9.47, "volume": 144608.45, "close_time": 1745380799999, "quote_volume": 1359181.3738, "trades": 11213, "taker_buy_base": 71533.15, "taker_buy_quote": 673399.1473 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 9.46, "high": 9.56, "low": 9.36, "close": 9.5, "volume": 184205.86, "close_time": 1745395199999, "quote_volume": 1742250.0932, "trades": 11748, "taker_buy_base": 87751.13, "taker_buy_quote": 830397.6227 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 9.5, "high": 9.68, "low": 9.37, "close": 9.47, "volume": 292010.16, "close_time": 1745409599999, "quote_volume": 2780739.6106, "trades": 16517, "taker_buy_base": 148785.82, "taker_buy_quote": 1415817.5316 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 9.47, "high": 9.7, "low": 9.27, "close": 9.51, "volume": 524066.3, "close_time": 1745423999999, "quote_volume": 4979416.1335, "trades": 38650, "taker_buy_base": 254262.09, "taker_buy_quote": 2418750.2338 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 9.51, "high": 9.67, "low": 9.34, "close": 9.43, "volume": 208794.13, "close_time": 1745438399999, "quote_volume": 1985703.4288, "trades": 15764, "taker_buy_base": 110104.22, "taker_buy_quote": 1048261.7319 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 9.43, "high": 9.59, "low": 9.43, "close": 9.53, "volume": 83895.63, "close_time": 1745452799999, "quote_volume": 799185.8102, "trades": 5705, "taker_buy_base": 40699.29, "taker_buy_quote": 387743.1676 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.53, "high": 9.59, "low": 9.27, "close": 9.29, "volume": 151531.03, "close_time": 1745467199999, "quote_volume": 1428923.7185, "trades": 11893, "taker_buy_base": 75396.31, "taker_buy_quote": 711445.1784 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 9.28, "high": 9.41, "low": 9.16, "close": 9.24, "volume": 134330.5, "close_time": 1745481599999, "quote_volume": 1247621.9791, "trades": 10798, "taker_buy_base": 58152.62, "taker_buy_quote": 540472.3136 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 9.24, "high": 9.45, "low": 9.08, "close": 9.37, "volume": 229894.37, "close_time": 1745495999999, "quote_volume": 2132214.7026, "trades": 15401, "taker_buy_base": 117415.33, "taker_buy_quote": 1089527.4072 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 9.37, "high": 10.21, "low": 9.31, "close": 10.13, "volume": 684523.65, "close_time": 1745510399999, "quote_volume": 6737954.6305, "trades": 45625, "taker_buy_base": 406265.32, "taker_buy_quote": 4001476.7661 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 10.13, "high": 10.25, "low": 9.93, "close": 10.07, "volume": 287491.64, "close_time": 1745524799999, "quote_volume": 2909092.4411, "trades": 21245, "taker_buy_base": 143845.19, "taker_buy_quote": 1457017.3028 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 10.07, "high": 10.17, "low": 9.98, "close": 10.1, "volume": 169734.8, "close_time": 1745539199999, "quote_volume": 1710343.8561, "trades": 9830, "taker_buy_base": 85453.36, "taker_buy_quote": 861930.0391 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 10.1, "high": 10.22, "low": 9.92, "close": 10.04, "volume": 218882.6, "close_time": 1745553599999, "quote_volume": 2208563.0878, "trades": 18063, "taker_buy_base": 106947.04, "taker_buy_quote": 1080148.3921 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 10.03, "high": 10.3, "low": 9.93, "close": 10.26, "volume": 197265.65, "close_time": 1745567999999, "quote_volume": 1995308.3155, "trades": 13115, "taker_buy_base": 93746.0, "taker_buy_quote": 951640.2309 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 10.27, "high": 10.4, "low": 10.11, "close": 10.24, "volume": 297639.68, "close_time": 1745582399999, "quote_volume": 3051870.0661, "trades": 15974, "taker_buy_base": 163005.88, "taker_buy_quote": 1672037.0568 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 10.23, "high": 10.3, "low": 10.02, "close": 10.2, "volume": 264938.38, "close_time": 1745596799999, "quote_volume": 2698281.7488, "trades": 21039, "taker_buy_base": 139804.94, "taker_buy_quote": 1425285.8666 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 10.21, "high": 10.27, "low": 9.97, "close": 10.04, "volume": 147400.5, "close_time": 1745611199999, "quote_volume": 1489027.3355, "trades": 11009, "taker_buy_base": 68533.93, "taker_buy_quote": 692362.9204 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 10.04, "high": 10.21, "low": 9.99, "close": 10.02, "volume": 80747.6, "close_time": 1745625599999, "quote_volume": 813666.3401, "trades": 7492, "taker_buy_base": 33323.38, "taker_buy_quote": 336055.7505 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 10.02, "high": 10.62, "low": 10.02, "close": 10.39, "volume": 456265.93, "close_time": 1745639999999, "quote_volume": 4731846.338, "trades": 28303, "taker_buy_base": 259999.07, "taker_buy_quote": 2702407.6073 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 10.38, "high": 10.48, "low": 10.17, "close": 10.35, "volume": 93905.11, "close_time": 1745654399999, "quote_volume": 969988.9072, "trades": 8479, "taker_buy_base": 44958.34, "taker_buy_quote": 464770.1751 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 10.35, "high": 10.5, "low": 10.09, "close": 10.1, "volume": 148815.15, "close_time": 1745668799999, "quote_volume": 1531251.0214, "trades": 10883, "taker_buy_base": 72678.37, "taker_buy_quote": 748746.3641 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 10.1, "high": 10.28, "low": 10.07, "close": 10.2, "volume": 147850.1, "close_time": 1745683199999, "quote_volume": 1503372.8341, "trades": 11880, "taker_buy_base": 71701.24, "taker_buy_quote": 729197.8061 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 10.21, "high": 10.28, "low": 10.1, "close": 10.28, "volume": 95577.72, "close_time": 1745697599999, "quote_volume": 973985.3464, "trades": 5955, "taker_buy_base": 45857.48, "taker_buy_quote": 467461.1345 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 10.28, "high": 10.37, "low": 10.18, "close": 10.3, "volume": 112046.84, "close_time": 1745711999999, "quote_volume": 1153693.0561, "trades": 6786, "taker_buy_base": 62220.28, "taker_buy_quote": 640633.5001 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 10.3, "high": 10.4, "low": 10.02, "close": 10.18, "volume": 125158.74, "close_time": 1745726399999, "quote_volume": 1276818.8801, "trades": 11605, "taker_buy_base": 58921.62, "taker_buy_quote": 602205.0452 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 10.18, "high": 10.24, "low": 9.99, "close": 10.08, "volume": 113174.92, "close_time": 1745740799999, "quote_volume": 1137326.4202, "trades": 6700, "taker_buy_base": 43518.08, "taker_buy_quote": 438050.68 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 10.08, "high": 10.13, "low": 9.88, "close": 9.9, "volume": 134191.65, "close_time": 1745755199999, "quote_volume": 1337610.6583, "trades": 9592, "taker_buy_base": 46043.82, "taker_buy_quote": 459290.7661 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 9.89, "high": 10.02, "low": 9.76, "close": 9.81, "volume": 154240.37, "close_time": 1745769599999, "quote_volume": 1524671.7657, "trades": 17396, "taker_buy_base": 69699.04, "taker_buy_quote": 688393.4602 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 9.82, "high": 10.0, "low": 9.73, "close": 9.97, "volume": 109400.01, "close_time": 1745783999999, "quote_volume": 1079935.2851, "trades": 7764, "taker_buy_base": 57750.5, "taker_buy_quote": 571441.176 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 9.98, "high": 9.98, "low": 9.67, "close": 9.68, "volume": 237850.55, "close_time": 1745798399999, "quote_volume": 2325771.4203, "trades": 12243, "taker_buy_base": 58358.87, "taker_buy_quote": 571177.6735 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.68, "high": 9.8, "low": 9.46, "close": 9.76, "volume": 208376.81, "close_time": 1745812799999, "quote_volume": 2005020.5383, "trades": 15559, "taker_buy_base": 80830.5, "taker_buy_quote": 778546.0359 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 9.77, "high": 10.1, "low": 9.73, "close": 10.07, "volume": 191360.71, "close_time": 1745827199999, "quote_volume": 1897241.0331, "trades": 11248, "taker_buy_base": 106968.02, "taker_buy_quote": 1061845.716 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 10.07, "high": 10.23, "low": 9.97, "close": 10.15, "volume": 230787.14, "close_time": 1745841599999, "quote_volume": 2333943.557, "trades": 14043, "taker_buy_base": 120262.25, "taker_buy_quote": 1217342.9146 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 10.15, "high": 10.18, "low": 9.67, "close": 9.75, "volume": 175187.18, "close_time": 1745855999999, "quote_volume": 1746637.8966, "trades": 14738, "taker_buy_base": 80686.84, "taker_buy_quote": 805052.3409 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 9.74, "high": 10.14, "low": 9.64, "close": 10.1, "volume": 160734.19, "close_time": 1745870399999, "quote_volume": 1583858.6772, "trades": 12512, "taker_buy_base": 78459.99, "taker_buy_quote": 774306.6385 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 10.1, "high": 10.11, "low": 9.95, "close": 9.98, "volume": 88027.91, "close_time": 1745884799999, "quote_volume": 882179.308, "trades": 7629, "taker_buy_base": 45174.21, "taker_buy_quote": 452901.0297 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.99, "high": 10.1, "low": 9.86, "close": 9.97, "volume": 78932.82, "close_time": 1745899199999, "quote_volume": 787247.7013, "trades": 7270, "taker_buy_base": 40736.59, "taker_buy_quote": 406672.0871 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 9.96, "high": 10.12, "low": 9.82, "close": 10.07, "volume": 79819.36, "close_time": 1745913599999, "quote_volume": 796230.0557, "trades": 7099, "taker_buy_base": 40034.92, "taker_buy_quote": 399368.0712 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 10.07, "high": 10.11, "low": 9.83, "close": 9.89, "volume": 102934.63, "close_time": 1745927999999, "quote_volume": 1025466.9419, "trades": 7019, "taker_buy_base": 54540.53, "taker_buy_quote": 543905.1255 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 9.9, "high": 9.98, "low": 9.73, "close": 9.85, "volume": 112869.75, "close_time": 1745942399999, "quote_volume": 1111631.0883, "trades": 10390, "taker_buy_base": 47522.43, "taker_buy_quote": 468622.3719 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 9.86, "high": 9.97, "low": 9.78, "close": 9.84, "volume": 79601.08, "close_time": 1745956799999, "quote_volume": 786051.3839, "trades": 7043, "taker_buy_base": 42537.03, "taker_buy_quote": 420164.541 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 9.83, "high": 9.85, "low": 9.43, "close": 9.57, "volume": 186356.68, "close_time": 1745971199999, "quote_volume": 1786072.1526, "trades": 9453, "taker_buy_base": 74100.31, "taker_buy_quote": 711260.0541 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 9.57, "high": 9.69, "low": 9.49, "close": 9.68, "volume": 117019.21, "close_time": 1745985599999, "quote_volume": 1120580.8636, "trades": 5771, "taker_buy_base": 53546.64, "taker_buy_quote": 513385.1642 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 9.69, "high": 9.77, "low": 9.51, "close": 9.56, "volume": 79764.03, "close_time": 1745999999999, "quote_volume": 772146.058, "trades": 5218, "taker_buy_base": 42392.41, "taker_buy_quote": 410822.9403 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 9.56, "high": 9.76, "low": 9.52, "close": 9.74, "volume": 70183.07, "close_time": 1746014399999, "quote_volume": 678618.1352, "trades": 4538, "taker_buy_base": 37939.05, "taker_buy_quote": 367057.8417 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 9.75, "high": 9.75, "low": 9.16, "close": 9.42, "volume": 316052.07, "close_time": 1746028799999, "quote_volume": 2964800.1924, "trades": 19206, "taker_buy_base": 143055.48, "taker_buy_quote": 1344328.3164 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 9.42, "high": 9.69, "low": 9.32, "close": 9.57, "volume": 131597.22, "close_time": 1746043199999, "quote_volume": 1257977.471, "trades": 9628, "taker_buy_base": 73950.76, "taker_buy_quote": 707291.4633 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 9.57, "high": 9.74, "low": 9.57, "close": 9.64, "volume": 206907.59, "close_time": 1746057599999, "quote_volume": 2001541.837, "trades": 9308, "taker_buy_base": 104637.79, "taker_buy_quote": 1012414.4772 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 9.65, "high": 9.97, "low": 9.64, "close": 9.8, "volume": 160857.03, "close_time": 1746071999999, "quote_volume": 1582793.0106, "trades": 9572, "taker_buy_base": 91018.76, "taker_buy_quote": 896664.2062 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 9.8, "high": 10.04, "low": 9.78, "close": 10.03, "volume": 86359.37, "close_time": 1746086399999, "quote_volume": 856825.4578, "trades": 6543, "taker_buy_base": 49445.53, "taker_buy_quote": 491086.392 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 10.03, "high": 10.49, "low": 10.0, "close": 10.46, "volume": 363471.09, "close_time": 1746100799999, "quote_volume": 3750568.33, "trades": 22501, "taker_buy_base": 203510.27, "taker_buy_quote": 2099478.6164 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 10.46, "high": 10.63, "low": 10.33, "close": 10.39, "volume": 559904.75, "close_time": 1746115199999, "quote_volume": 5867470.4185, "trades": 29632, "taker_buy_base": 285166.64, "taker_buy_quote": 2991917.7625 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 10.4, "high": 10.5, "low": 10.28, "close": 10.32, "volume": 110618.89, "close_time": 1746129599999, "quote_volume": 1148080.9158, "trades": 7829, "taker_buy_base": 45352.19, "taker_buy_quote": 471028.6711 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 10.33, "high": 10.36, "low": 10.12, "close": 10.16, "volume": 101622.24, "close_time": 1746143999999, "quote_volume": 1041148.0576, "trades": 5439, "taker_buy_base": 41193.65, "taker_buy_quote": 422702.8728 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 10.16, "high": 10.6, "low": 10.12, "close": 10.41, "volume": 215655.14, "close_time": 1746158399999, "quote_volume": 2243724.2157, "trades": 15060, "taker_buy_base": 127452.86, "taker_buy_quote": 1324761.4038 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 10.42, "high": 10.46, "low": 10.09, "close": 10.09, "volume": 131506.56, "close_time": 1746172799999, "quote_volume": 1345099.9719, "trades": 7509, "taker_buy_base": 58437.7, "taker_buy_quote": 597898.6195 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 10.1, "high": 10.26, "low": 10.08, "close": 10.2, "volume": 109383.9, "close_time": 1746187199999, "quote_volume": 1114164.0988, "trades": 7091, "taker_buy_base": 57221.88, "taker_buy_quote": 582779.7955 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 10.2, "high": 10.48, "low": 10.08, "close": 10.34, "volume": 206823.29, "close_time": 1746201599999, "quote_volume": 2134807.562, "trades": 13775, "taker_buy_base": 107236.25, "taker_buy_quote": 1106282.0098 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 10.34, "high": 10.45, "low": 10.16, "close": 10.2, "volume": 167596.55, "close_time": 1746215999999, "quote_volume": 1731055.0334, "trades": 8731, "taker_buy_base": 80828.83, "taker_buy_quote": 834263.6542 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 10.2, "high": 10.31, "low": 10.17, "close": 10.27, "volume": 80965.88, "close_time": 1746230399999, "quote_volume": 829219.6421, "trades": 4621, "taker_buy_base": 33968.62, "taker_buy_quote": 347997.6187 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 10.26, "high": 10.28, "low": 9.97, "close": 10.0, "volume": 96931.34, "close_time": 1746244799999, "quote_volume": 976982.1136, "trades": 5310, "taker_buy_base": 41930.82, "taker_buy_quote": 422514.987 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 9.99, "high": 10.01, "low": 9.83, "close": 9.84, "volume": 74786.85, "close_time": 1746259199999, "quote_volume": 740595.4291, "trades": 4100, "taker_buy_base": 38265.91, "taker_buy_quote": 378903.2843 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 9.84, "high": 9.88, "low": 9.74, "close": 9.74, "volume": 176668.82, "close_time": 1746273599999, "quote_volume": 1731910.249, "trades": 6329, "taker_buy_base": 59665.41, "taker_buy_quote": 585245.0724 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 9.74, "high": 9.93, "low": 9.74, "close": 9.83, "volume": 127601.18, "close_time": 1746287999999, "quote_volume": 1256409.714, "trades": 6050, "taker_buy_base": 56171.68, "taker_buy_quote": 553087.5015 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 9.84, "high": 9.85, "low": 9.6, "close": 9.79, "volume": 185074.91, "close_time": 1746302399999, "quote_volume": 1801232.8256, "trades": 7784, "taker_buy_base": 78354.69, "taker_buy_quote": 763490.847 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 9.8, "high": 9.8, "low": 9.63, "close": 9.63, "volume": 50903.33, "close_time": 1746316799999, "quote_volume": 493777.297, "trades": 3473, "taker_buy_base": 21079.23, "taker_buy_quote": 204480.0519 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 9.64, "high": 9.71, "low": 9.54, "close": 9.58, "volume": 61972.59, "close_time": 1746331199999, "quote_volume": 596127.7375, "trades": 4960, "taker_buy_base": 28471.93, "taker_buy_quote": 273965.5056 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 9.58, "high": 9.66, "low": 9.51, "close": 9.59, "volume": 59598.5, "close_time": 1746345599999, "quote_volume": 570991.9872, "trades": 4457, "taker_buy_base": 25961.06, "taker_buy_quote": 249033.1718 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 9.59, "high": 9.59, "low": 9.44, "close": 9.48, "volume": 73872.65, "close_time": 1746359999999, "quote_volume": 701248.2544, "trades": 4638, "taker_buy_base": 36596.28, "taker_buy_quote": 347215.463 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 9.48, "high": 9.52, "low": 9.39, "close": 9.4, "volume": 95581.29, "close_time": 1746374399999, "quote_volume": 903219.044, "trades": 4777, "taker_buy_base": 39621.1, "taker_buy_quote": 374695.0641 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 9.4, "high": 9.43, "low": 9.26, "close": 9.33, "volume": 216820.54, "close_time": 1746388799999, "quote_volume": 2025651.2339, "trades": 6462, "taker_buy_base": 112986.9, "taker_buy_quote": 1056044.4076 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 9.33, "high": 9.43, "low": 9.23, "close": 9.28, "volume": 108029.93, "close_time": 1746403199999, "quote_volume": 1005832.2069, "trades": 5503, "taker_buy_base": 49562.38, "taker_buy_quote": 462241.5579 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 9.28, "high": 9.51, "low": 9.18, "close": 9.41, "volume": 183855.6, "close_time": 1746417599999, "quote_volume": 1726544.7833, "trades": 9202, "taker_buy_base": 79277.68, "taker_buy_quote": 744013.5271 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 9.42, "high": 9.73, "low": 9.4, "close": 9.61, "volume": 93330.52, "close_time": 1746431999999, "quote_volume": 895355.6058, "trades": 6296, "taker_buy_base": 48392.9, "taker_buy_quote": 464420.0173 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 9.62, "high": 9.64, "low": 9.28, "close": 9.33, "volume": 170410.71, "close_time": 1746446399999, "quote_volume": 1601074.6001, "trades": 6499, "taker_buy_base": 86205.69, "taker_buy_quote": 809058.0304 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 9.33, "high": 9.43, "low": 9.22, "close": 9.27, "volume": 153732.26, "close_time": 1746460799999, "quote_volume": 1434511.9803, "trades": 20278, "taker_buy_base": 68942.64, "taker_buy_quote": 643981.4172 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 9.27, "high": 9.53, "low": 9.26, "close": 9.36, "volume": 73136.45, "close_time": 1746475199999, "quote_volume": 686447.271, "trades": 6981, "taker_buy_base": 36438.66, "taker_buy_quote": 342280.7255 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 9.36, "high": 9.47, "low": 9.2, "close": 9.34, "volume": 59590.29, "close_time": 1746489599999, "quote_volume": 557173.5753, "trades": 4139, "taker_buy_base": 30407.29, "taker_buy_quote": 284744.0244 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 9.33, "high": 9.36, "low": 9.13, "close": 9.32, "volume": 74799.19, "close_time": 1746503999999, "quote_volume": 692321.9436, "trades": 4939, "taker_buy_base": 34548.52, "taker_buy_quote": 320244.173 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 9.31, "high": 9.39, "low": 9.26, "close": 9.26, "volume": 42997.48, "close_time": 1746518399999, "quote_volume": 400441.0727, "trades": 3610, "taker_buy_base": 25654.21, "taker_buy_quote": 239012.7151 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 9.25, "high": 9.25, "low": 8.97, "close": 9.04, "volume": 128687.35, "close_time": 1746532799999, "quote_volume": 1171682.7404, "trades": 8535, "taker_buy_base": 49057.95, "taker_buy_quote": 447706.5166 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 9.04, "high": 9.19, "low": 8.93, "close": 9.05, "volume": 117723.53, "close_time": 1746547199999, "quote_volume": 1066276.9518, "trades": 8491, "taker_buy_base": 57094.07, "taker_buy_quote": 517815.8683 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 9.04, "high": 9.29, "low": 8.98, "close": 9.18, "volume": 117060.84, "close_time": 1746561599999, "quote_volume": 1067142.6584, "trades": 8354, "taker_buy_base": 61581.83, "taker_buy_quote": 561226.0845 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 9.18, "high": 9.27, "low": 8.85, "close": 9.24, "volume": 188600.47, "close_time": 1746575999999, "quote_volume": 1718401.7489, "trades": 11103, "taker_buy_base": 88422.35, "taker_buy_quote": 806513.7902 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 9.24, "high": 9.46, "low": 9.19, "close": 9.32, "volume": 97829.69, "close_time": 1746590399999, "quote_volume": 913959.7084, "trades": 8501, "taker_buy_base": 55963.87, "taker_buy_quote": 523228.35 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 9.33, "high": 9.56, "low": 9.24, "close": 9.55, "volume": 94574.22, "close_time": 1746604799999, "quote_volume": 886719.9009, "trades": 6420, "taker_buy_base": 50192.02, "taker_buy_quote": 471326.6304 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 9.54, "high": 9.68, "low": 9.47, "close": 9.55, "volume": 166595.43, "close_time": 1746619199999, "quote_volume": 1596382.7832, "trades": 8738, "taker_buy_base": 78640.99, "taker_buy_quote": 753887.3545 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 9.56, "high": 9.66, "low": 9.41, "close": 9.43, "volume": 137321.0, "close_time": 1746633599999, "quote_volume": 1308874.1142, "trades": 8827, "taker_buy_base": 65091.87, "taker_buy_quote": 620970.7884 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 9.43, "high": 9.52, "low": 9.27, "close": 9.34, "volume": 234042.76, "close_time": 1746647999999, "quote_volume": 2192430.8583, "trades": 15094, "taker_buy_base": 116567.57, "taker_buy_quote": 1092051.3884 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 9.34, "high": 9.68, "low": 9.29, "close": 9.55, "volume": 160565.93, "close_time": 1746662399999, "quote_volume": 1531178.9837, "trades": 9402, "taker_buy_base": 88002.26, "taker_buy_quote": 838903.0125 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 9.55, "high": 10.07, "low": 9.51, "close": 10.06, "volume": 195444.12, "close_time": 1746676799999, "quote_volume": 1917691.3249, "trades": 15137, "taker_buy_base": 106766.03, "taker_buy_quote": 1049527.3936 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 10.06, "high": 10.26, "low": 10.05, "close": 10.21, "volume": 198932.57, "close_time": 1746691199999, "quote_volume": 2017552.6994, "trades": 11176, "taker_buy_base": 109941.26, "taker_buy_quote": 1114789.7761 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 10.21, "high": 10.55, "low": 10.2, "close": 10.5, "volume": 276595.28, "close_time": 1746705599999, "quote_volume": 2874858.4227, "trades": 14032, "taker_buy_base": 140880.42, "taker_buy_quote": 1464045.8976 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 10.51, "high": 10.91, "low": 10.4, "close": 10.74, "volume": 543941.51, "close_time": 1746719999999, "quote_volume": 5764753.5734, "trades": 37353, "taker_buy_base": 292094.8, "taker_buy_quote": 3098221.7452 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 10.74, "high": 10.94, "low": 10.7, "close": 10.91, "volume": 295514.15, "close_time": 1746734399999, "quote_volume": 3192004.8374, "trades": 19486, "taker_buy_base": 145835.17, "taker_buy_quote": 1575796.0199 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 10.9, "high": 11.27, "low": 10.82, "close": 11.19, "volume": 282254.64, "close_time": 1746748799999, "quote_volume": 3123658.7186, "trades": 24210, "taker_buy_base": 144359.22, "taker_buy_quote": 1597883.1532 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 11.19, "high": 11.49, "low": 11.08, "close": 11.15, "volume": 265308.44, "close_time": 1746763199999, "quote_volume": 2993485.8058, "trades": 16073, "taker_buy_base": 138497.95, "taker_buy_quote": 1564312.2009 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 11.14, "high": 11.85, "low": 11.14, "close": 11.67, "volume": 332715.8, "close_time": 1746777599999, "quote_volume": 3837382.7034, "trades": 19365, "taker_buy_base": 175798.6, "taker_buy_quote": 2030355.9666 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 11.67, "high": 12.13, "low": 11.54, "close": 11.95, "volume": 529815.17, "close_time": 1746791999999, "quote_volume": 6257255.7687, "trades": 45069, "taker_buy_base": 261079.33, "taker_buy_quote": 3085731.4104 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 11.94, "high": 12.16, "low": 11.62, "close": 11.79, "volume": 319776.4, "close_time": 1746806399999, "quote_volume": 3800294.2341, "trades": 26960, "taker_buy_base": 138983.61, "taker_buy_quote": 1655345.8883 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 11.8, "high": 11.85, "low": 11.61, "close": 11.7, "volume": 111950.24, "close_time": 1746820799999, "quote_volume": 1314970.1692, "trades": 13255, "taker_buy_base": 52049.58, "taker_buy_quote": 612070.7548 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 11.7, "high": 11.87, "low": 11.68, "close": 11.81, "volume": 70735.48, "close_time": 1746835199999, "quote_volume": 833177.0261, "trades": 7454, "taker_buy_base": 35385.7, "taker_buy_quote": 417003.1906 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 11.81, "high": 12.09, "low": 11.68, "close": 11.98, "volume": 128242.14, "close_time": 1746849599999, "quote_volume": 1527931.3266, "trades": 16095, "taker_buy_base": 67611.64, "taker_buy_quote": 806765.724 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 11.98, "high": 12.29, "low": 11.82, "close": 12.24, "volume": 192451.18, "close_time": 1746863999999, "quote_volume": 2331472.7028, "trades": 13763, "taker_buy_base": 118235.92, "taker_buy_quote": 1432404.191 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 12.24, "high": 12.33, "low": 11.94, "close": 11.99, "volume": 207004.87, "close_time": 1746878399999, "quote_volume": 2510110.3079, "trades": 18050, "taker_buy_base": 93303.48, "taker_buy_quote": 1132564.5466 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 11.99, "high": 12.41, "low": 11.99, "close": 12.2, "volume": 134131.14, "close_time": 1746892799999, "quote_volume": 1643163.2003, "trades": 15019, "taker_buy_base": 70962.83, "taker_buy_quote": 870143.6919 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 12.19, "high": 13.21, "low": 12.15, "close": 13.17, "volume": 341879.78, "close_time": 1746907199999, "quote_volume": 4342752.0499, "trades": 26933, "taker_buy_base": 200215.68, "taker_buy_quote": 2542060.9098 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 13.17, "high": 13.57, "low": 12.96, "close": 13.45, "volume": 395672.64, "close_time": 1746921599999, "quote_volume": 5248726.6049, "trades": 32639, "taker_buy_base": 185563.68, "taker_buy_quote": 2465127.9864 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 13.45, "high": 13.52, "low": 13.01, "close": 13.12, "volume": 233549.14, "close_time": 1746935999999, "quote_volume": 3097537.0182, "trades": 27705, "taker_buy_base": 93123.59, "taker_buy_quote": 1235815.9821 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 13.12, "high": 13.23, "low": 12.65, "close": 12.9, "volume": 315624.15, "close_time": 1746950399999, "quote_volume": 4100111.8819, "trades": 26587, "taker_buy_base": 160444.04, "taker_buy_quote": 2084754.8071 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 12.9, "high": 13.0, "low": 12.71, "close": 12.96, "volume": 134002.88, "close_time": 1746964799999, "quote_volume": 1724648.6462, "trades": 13682, "taker_buy_base": 66806.06, "taker_buy_quote": 860676.2493 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 12.96, "high": 13.18, "low": 12.8, "close": 13.11, "volume": 260264.62, "close_time": 1746979199999, "quote_volume": 3379806.2614, "trades": 25199, "taker_buy_base": 145662.08, "taker_buy_quote": 1892359.4988 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 13.1, "high": 13.2, "low": 12.83, "close": 13.18, "volume": 156925.64, "close_time": 1746993599999, "quote_volume": 2043099.8425, "trades": 16101, "taker_buy_base": 79646.74, "taker_buy_quote": 1037229.1155 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 13.18, "high": 13.39, "low": 13.07, "close": 13.16, "volume": 146278.77, "close_time": 1747007999999, "quote_volume": 1938028.4938, "trades": 16654, "taker_buy_base": 77696.0, "taker_buy_quote": 1030068.7371 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.17, "high": 13.54, "low": 13.0, "close": 13.52, "volume": 185220.26, "close_time": 1747022399999, "quote_volume": 2463059.5261, "trades": 20482, "taker_buy_base": 86254.16, "taker_buy_quote": 1148086.3025 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 13.52, "high": 14.34, "low": 13.33, "close": 13.83, "volume": 479935.69, "close_time": 1747036799999, "quote_volume": 6671546.158, "trades": 41396, "taker_buy_base": 257518.85, "taker_buy_quote": 3579109.1328 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 13.83, "high": 14.09, "low": 13.5, "close": 13.54, "volume": 281359.97, "close_time": 1747051199999, "quote_volume": 3893081.4662, "trades": 25129, "taker_buy_base": 133036.95, "taker_buy_quote": 1843373.0291 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 13.53, "high": 13.83, "low": 13.16, "close": 13.28, "volume": 326607.7, "close_time": 1747065599999, "quote_volume": 4407128.4389, "trades": 40794, "taker_buy_base": 156848.05, "taker_buy_quote": 2117688.8243 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 13.28, "high": 13.64, "low": 12.89, "close": 13.64, "volume": 447740.22, "close_time": 1747079999999, "quote_volume": 5925061.5101, "trades": 43031, "taker_buy_base": 240305.51, "taker_buy_quote": 3183629.0373 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 13.63, "high": 14.04, "low": 13.53, "close": 13.76, "volume": 225910.32, "close_time": 1747094399999, "quote_volume": 3111998.6946, "trades": 23690, "taker_buy_base": 135382.19, "taker_buy_quote": 1865785.0489 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.76, "high": 13.87, "low": 12.85, "close": 12.9, "volume": 282025.86, "close_time": 1747108799999, "quote_volume": 3762935.5611, "trades": 25847, "taker_buy_base": 118975.78, "taker_buy_quote": 1591980.2096 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 12.89, "high": 13.3, "low": 12.83, "close": 13.22, "volume": 139122.65, "close_time": 1747123199999, "quote_volume": 1828417.1372, "trades": 14303, "taker_buy_base": 75231.87, "taker_buy_quote": 988425.6362 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 13.22, "high": 13.41, "low": 13.09, "close": 13.25, "volume": 149839.82, "close_time": 1747137599999, "quote_volume": 1991492.2917, "trades": 12876, "taker_buy_base": 76579.49, "taker_buy_quote": 1017921.2926 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 13.25, "high": 13.68, "low": 13.08, "close": 13.32, "volume": 278692.28, "close_time": 1747151999999, "quote_volume": 3724338.6358, "trades": 32771, "taker_buy_base": 133732.81, "taker_buy_quote": 1787830.1515 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 13.32, "high": 14.04, "low": 13.29, "close": 13.85, "volume": 206043.53, "close_time": 1747166399999, "quote_volume": 2810020.9037, "trades": 25091, "taker_buy_base": 111096.31, "taker_buy_quote": 1516616.1729 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 13.84, "high": 14.06, "low": 13.64, "close": 13.69, "volume": 179482.5, "close_time": 1747180799999, "quote_volume": 2482410.3777, "trades": 19263, "taker_buy_base": 86570.2, "taker_buy_quote": 1198835.5644 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.69, "high": 13.92, "low": 13.41, "close": 13.58, "volume": 222402.65, "close_time": 1747195199999, "quote_volume": 3034626.6477, "trades": 22910, "taker_buy_base": 106941.55, "taker_buy_quote": 1460076.7409 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 13.57, "high": 14.01, "low": 13.51, "close": 13.62, "volume": 153198.37, "close_time": 1747209599999, "quote_volume": 2113483.9456, "trades": 15466, "taker_buy_base": 88176.62, "taker_buy_quote": 1217150.2874 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 13.62, "high": 13.68, "low": 13.26, "close": 13.53, "volume": 214459.5, "close_time": 1747223999999, "quote_volume": 2883013.8565, "trades": 18378, "taker_buy_base": 112176.84, "taker_buy_quote": 1508779.7963 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 13.54, "high": 13.59, "low": 13.12, "close": 13.39, "volume": 179491.57, "close_time": 1747238399999, "quote_volume": 2388277.2637, "trades": 20126, "taker_buy_base": 89812.93, "taker_buy_quote": 1194488.9107 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 13.38, "high": 13.43, "low": 13.1, "close": 13.35, "volume": 111982.56, "close_time": 1747252799999, "quote_volume": 1485994.0798, "trades": 12452, "taker_buy_base": 61878.97, "taker_buy_quote": 821659.5879 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 13.35, "high": 13.6, "low": 13.09, "close": 13.22, "volume": 124624.2, "close_time": 1747267199999, "quote_volume": 1667107.7392, "trades": 10495, "taker_buy_base": 66521.7, "taker_buy_quote": 890845.6543 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.22, "high": 13.36, "low": 12.82, "close": 12.84, "volume": 114897.83, "close_time": 1747281599999, "quote_volume": 1498105.0893, "trades": 11300, "taker_buy_base": 54775.13, "taker_buy_quote": 714966.7186 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 12.85, "high": 12.91, "low": 12.34, "close": 12.35, "volume": 246912.61, "close_time": 1747295999999, "quote_volume": 3127402.6934, "trades": 18116, "taker_buy_base": 104039.92, "taker_buy_quote": 1319411.5014 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 12.36, "high": 12.7, "low": 12.22, "close": 12.42, "volume": 207060.57, "close_time": 1747310399999, "quote_volume": 2575442.4373, "trades": 14382, "taker_buy_base": 104657.45, "taker_buy_quote": 1303887.6645 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 12.41, "high": 12.67, "low": 12.08, "close": 12.66, "volume": 260043.24, "close_time": 1747324799999, "quote_volume": 3221614.3255, "trades": 25211, "taker_buy_base": 126157.66, "taker_buy_quote": 1564116.5485 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 12.66, "high": 12.97, "low": 12.33, "close": 12.43, "volume": 190170.99, "close_time": 1747339199999, "quote_volume": 2411224.0372, "trades": 20186, "taker_buy_base": 100681.8, "taker_buy_quote": 1277756.0842 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 12.44, "high": 12.51, "low": 11.96, "close": 12.25, "volume": 189225.31, "close_time": 1747353599999, "quote_volume": 2322497.9507, "trades": 14618, "taker_buy_base": 88269.66, "taker_buy_quote": 1086581.5464 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.26, "high": 12.54, "low": 12.13, "close": 12.49, "volume": 156185.57, "close_time": 1747367999999, "quote_volume": 1932497.533, "trades": 14695, "taker_buy_base": 84570.04, "taker_buy_quote": 1047901.3615 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 12.49, "high": 12.59, "low": 12.32, "close": 12.45, "volume": 58965.86, "close_time": 1747382399999, "quote_volume": 736053.443, "trades": 7919, "taker_buy_base": 31377.13, "taker_buy_quote": 391721.4813 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 12.46, "high": 12.64, "low": 12.2, "close": 12.52, "volume": 92011.36, "close_time": 1747396799999, "quote_volume": 1143726.7149, "trades": 9919, "taker_buy_base": 47274.59, "taker_buy_quote": 587188.0133 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 12.52, "high": 12.63, "low": 12.31, "close": 12.45, "volume": 120206.94, "close_time": 1747411199999, "quote_volume": 1501449.1017, "trades": 11721, "taker_buy_base": 44320.64, "taker_buy_quote": 553385.5983 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 12.45, "high": 12.54, "low": 12.21, "close": 12.3, "volume": 49803.52, "close_time": 1747425599999, "quote_volume": 614194.6094, "trades": 8518, "taker_buy_base": 23305.04, "taker_buy_quote": 287453.1771 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 12.3, "high": 12.3, "low": 11.87, "close": 11.95, "volume": 119897.28, "close_time": 1747439999999, "quote_volume": 1446119.0854, "trades": 9719, "taker_buy_base": 53601.78, "taker_buy_quote": 646130.5431 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 11.95, "high": 11.99, "low": 11.41, "close": 11.7, "volume": 187675.01, "close_time": 1747454399999, "quote_volume": 2183895.431, "trades": 16534, "taker_buy_base": 77204.09, "taker_buy_quote": 898750.1975 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 11.7, "high": 11.82, "low": 11.51, "close": 11.63, "volume": 74312.33, "close_time": 1747468799999, "quote_volume": 867117.6142, "trades": 6784, "taker_buy_base": 41961.1, "taker_buy_quote": 489896.7678 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 11.63, "high": 11.74, "low": 11.46, "close": 11.6, "volume": 76175.58, "close_time": 1747483199999, "quote_volume": 883542.9381, "trades": 8994, "taker_buy_base": 29610.62, "taker_buy_quote": 343801.1088 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 11.6, "high": 11.72, "low": 11.43, "close": 11.57, "volume": 70158.1, "close_time": 1747497599999, "quote_volume": 813154.6007, "trades": 7238, "taker_buy_base": 35105.67, "taker_buy_quote": 406881.8652 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 11.57, "high": 11.68, "low": 11.36, "close": 11.5, "volume": 146680.51, "close_time": 1747511999999, "quote_volume": 1694851.6442, "trades": 10596, "taker_buy_base": 77688.67, "taker_buy_quote": 898735.6203 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 11.5, "high": 11.72, "low": 11.41, "close": 11.6, "volume": 112495.95, "close_time": 1747526399999, "quote_volume": 1304634.2843, "trades": 7725, "taker_buy_base": 63860.52, "taker_buy_quote": 740588.1461 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 11.6, "high": 11.66, "low": 11.46, "close": 11.57, "volume": 74889.61, "close_time": 1747540799999, "quote_volume": 865941.0996, "trades": 7963, "taker_buy_base": 38456.44, "taker_buy_quote": 444642.2165 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 11.56, "high": 12.13, "low": 11.56, "close": 12.13, "volume": 127795.67, "close_time": 1747555199999, "quote_volume": 1523514.5835, "trades": 11669, "taker_buy_base": 81069.18, "taker_buy_quote": 967096.0719 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 12.14, "high": 12.3, "low": 11.99, "close": 12.01, "volume": 129814.11, "close_time": 1747569599999, "quote_volume": 1573938.1231, "trades": 10447, "taker_buy_base": 60859.12, "taker_buy_quote": 738451.6486 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 12.01, "high": 12.66, "low": 11.92, "close": 12.63, "volume": 220696.91, "close_time": 1747583999999, "quote_volume": 2723625.3321, "trades": 15214, "taker_buy_base": 124764.38, "taker_buy_quote": 1537457.4792 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 12.64, "high": 12.69, "low": 11.57, "close": 11.58, "volume": 331132.17, "close_time": 1747598399999, "quote_volume": 4016507.2098, "trades": 24191, "taker_buy_base": 126617.52, "taker_buy_quote": 1537429.5584 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 11.57, "high": 12.41, "low": 11.37, "close": 12.34, "volume": 360862.68, "close_time": 1747612799999, "quote_volume": 4238427.5569, "trades": 22575, "taker_buy_base": 185232.52, "taker_buy_quote": 2180179.6145 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 12.35, "high": 12.49, "low": 11.72, "close": 11.74, "volume": 204150.56, "close_time": 1747627199999, "quote_volume": 2469635.7758, "trades": 18485, "taker_buy_base": 93853.0, "taker_buy_quote": 1135377.5429 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 11.74, "high": 11.85, "low": 11.33, "close": 11.59, "volume": 228926.57, "close_time": 1747641599999, "quote_volume": 2644468.8583, "trades": 16145, "taker_buy_base": 102367.89, "taker_buy_quote": 1185379.4322 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 11.58, "high": 11.65, "low": 11.39, "close": 11.42, "volume": 119572.68, "close_time": 1747655999999, "quote_volume": 1376571.9088, "trades": 11663, "taker_buy_base": 55322.22, "taker_buy_quote": 637796.9333 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 11.41, "high": 11.86, "low": 11.18, "close": 11.8, "volume": 190069.99, "close_time": 1747670399999, "quote_volume": 2185128.05, "trades": 17803, "taker_buy_base": 105495.22, "taker_buy_quote": 1217014.8862 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 11.8, "high": 12.12, "low": 11.63, "close": 11.86, "volume": 206585.09, "close_time": 1747684799999, "quote_volume": 2440927.0243, "trades": 15910, "taker_buy_base": 82324.12, "taker_buy_quote": 973412.3912 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 11.86, "high": 11.9, "low": 11.68, "close": 11.81, "volume": 73643.14, "close_time": 1747699199999, "quote_volume": 867493.0879, "trades": 7511, "taker_buy_base": 37623.43, "taker_buy_quote": 443383.1035 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 11.8, "high": 12.31, "low": 11.7, "close": 12.06, "volume": 137952.65, "close_time": 1747713599999, "quote_volume": 1655278.8577, "trades": 15361, "taker_buy_base": 72706.09, "taker_buy_quote": 871926.2068 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 12.06, "high": 12.3, "low": 11.99, "close": 12.0, "volume": 133092.24, "close_time": 1747727999999, "quote_volume": 1618509.2028, "trades": 12237, "taker_buy_base": 67253.21, "taker_buy_quote": 817963.2614 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 12.01, "high": 12.07, "low": 11.65, "close": 11.75, "volume": 139342.06, "close_time": 1747742399999, "quote_volume": 1652710.5175, "trades": 9837, "taker_buy_base": 61350.64, "taker_buy_quote": 728546.5636 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 11.74, "high": 11.83, "low": 11.58, "close": 11.81, "volume": 119344.95, "close_time": 1747756799999, "quote_volume": 1400641.1003, "trades": 11727, "taker_buy_base": 58312.68, "taker_buy_quote": 685043.1265 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 11.82, "high": 12.1, "low": 11.67, "close": 12.05, "volume": 98003.68, "close_time": 1747771199999, "quote_volume": 1164869.3907, "trades": 12246, "taker_buy_base": 58706.92, "taker_buy_quote": 697997.7815 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 12.04, "high": 12.31, "low": 11.97, "close": 12.12, "volume": 145549.19, "close_time": 1747785599999, "quote_volume": 1769211.0122, "trades": 11692, "taker_buy_base": 66674.72, "taker_buy_quote": 811066.8983 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 12.12, "high": 12.32, "low": 11.88, "close": 12.22, "volume": 72662.63, "close_time": 1747799999999, "quote_volume": 879643.6267, "trades": 10672, "taker_buy_base": 33890.97, "taker_buy_quote": 410630.5216 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 12.22, "high": 12.5, "low": 12.13, "close": 12.15, "volume": 208016.97, "close_time": 1747814399999, "quote_volume": 2556543.6232, "trades": 18910, "taker_buy_base": 107092.03, "taker_buy_quote": 1317712.9879 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 12.16, "high": 12.24, "low": 11.92, "close": 12.12, "volume": 89919.95, "close_time": 1747828799999, "quote_volume": 1085241.5395, "trades": 9357, "taker_buy_base": 44301.67, "taker_buy_quote": 534852.0077 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 12.12, "high": 12.45, "low": 11.96, "close": 12.41, "volume": 329369.61, "close_time": 1747843199999, "quote_volume": 4023984.3212, "trades": 22012, "taker_buy_base": 169884.49, "taker_buy_quote": 2074675.6226 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 12.41, "high": 12.84, "low": 11.85, "close": 12.33, "volume": 620183.94, "close_time": 1747857599999, "quote_volume": 7591136.3663, "trades": 42924, "taker_buy_base": 299877.17, "taker_buy_quote": 3668688.3806 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 12.33, "high": 12.59, "low": 12.12, "close": 12.4, "volume": 217044.45, "close_time": 1747871999999, "quote_volume": 2683260.2361, "trades": 17092, "taker_buy_base": 101400.43, "taker_buy_quote": 1254141.9448 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 12.4, "high": 12.97, "low": 12.38, "close": 12.9, "volume": 160731.17, "close_time": 1747886399999, "quote_volume": 2048047.6227, "trades": 18005, "taker_buy_base": 87912.18, "taker_buy_quote": 1119636.7199 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 12.9, "high": 13.14, "low": 12.82, "close": 13.1, "volume": 217703.65, "close_time": 1747900799999, "quote_volume": 2825037.5219, "trades": 16535, "taker_buy_base": 119626.52, "taker_buy_quote": 1553151.7259 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 13.09, "high": 13.31, "low": 13.02, "close": 13.07, "volume": 212153.27, "close_time": 1747915199999, "quote_volume": 2792862.0466, "trades": 19029, "taker_buy_base": 93555.48, "taker_buy_quote": 1232364.8729 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 13.08, "high": 14.09, "low": 13.03, "close": 13.94, "volume": 532525.19, "close_time": 1747929599999, "quote_volume": 7248594.258, "trades": 35698, "taker_buy_base": 269240.48, "taker_buy_quote": 3673426.2891 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 13.95, "high": 14.37, "low": 13.57, "close": 14.03, "volume": 532397.77, "close_time": 1747943999999, "quote_volume": 7455363.5992, "trades": 33357, "taker_buy_base": 253360.41, "taker_buy_quote": 3546315.7035 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 14.04, "high": 14.32, "low": 13.84, "close": 14.05, "volume": 237931.85, "close_time": 1747958399999, "quote_volume": 3338397.3641, "trades": 20749, "taker_buy_base": 120634.18, "taker_buy_quote": 1692715.3966 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.06, "high": 14.84, "low": 14.0, "close": 14.72, "volume": 401491.73, "close_time": 1747972799999, "quote_volume": 5764864.9536, "trades": 34313, "taker_buy_base": 199065.68, "taker_buy_quote": 2862465.8124 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 14.72, "high": 14.95, "low": 14.24, "close": 14.43, "volume": 482284.5, "close_time": 1747987199999, "quote_volume": 7027278.4447, "trades": 43784, "taker_buy_base": 233798.57, "taker_buy_quote": 3410688.3605 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 14.43, "high": 14.72, "low": 13.44, "close": 13.61, "volume": 526905.23, "close_time": 1748001599999, "quote_volume": 7388445.3816, "trades": 44667, "taker_buy_base": 205073.55, "taker_buy_quote": 2873057.046 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 13.62, "high": 13.95, "low": 13.07, "close": 13.56, "volume": 632209.55, "close_time": 1748015999999, "quote_volume": 8539671.1293, "trades": 59612, "taker_buy_base": 324235.47, "taker_buy_quote": 4386288.1473 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 13.56, "high": 13.73, "low": 13.39, "close": 13.43, "volume": 181960.17, "close_time": 1748030399999, "quote_volume": 2461252.9597, "trades": 20437, "taker_buy_base": 76614.78, "taker_buy_quote": 1037509.2874 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 13.44, "high": 13.44, "low": 12.79, "close": 12.91, "volume": 273669.33, "close_time": 1748044799999, "quote_volume": 3576702.984, "trades": 21750, "taker_buy_base": 108560.33, "taker_buy_quote": 1417361.7513 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.91, "high": 13.41, "low": 12.85, "close": 13.4, "volume": 135724.39, "close_time": 1748059199999, "quote_volume": 1777009.5429, "trades": 13492, "taker_buy_base": 86458.79, "taker_buy_quote": 1131853.873 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 13.41, "high": 13.87, "low": 13.35, "close": 13.48, "volume": 182169.43, "close_time": 1748073599999, "quote_volume": 2475430.9684, "trades": 21187, "taker_buy_base": 106143.84, "taker_buy_quote": 1443587.2723 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 13.48, "high": 13.78, "low": 13.36, "close": 13.65, "volume": 153659.65, "close_time": 1748087999999, "quote_volume": 2084244.1059, "trades": 18601, "taker_buy_base": 86891.98, "taker_buy_quote": 1179542.7626 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 13.65, "high": 13.86, "low": 13.5, "close": 13.64, "volume": 203463.87, "close_time": 1748102399999, "quote_volume": 2785358.9867, "trades": 20328, "taker_buy_base": 97629.86, "taker_buy_quote": 1336636.8076 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 13.65, "high": 13.72, "low": 13.36, "close": 13.49, "volume": 109885.66, "close_time": 1748116799999, "quote_volume": 1485362.932, "trades": 12581, "taker_buy_base": 54522.43, "taker_buy_quote": 736843.4214 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 13.49, "high": 13.62, "low": 13.17, "close": 13.31, "volume": 198848.62, "close_time": 1748131199999, "quote_volume": 2656317.6425, "trades": 14411, "taker_buy_base": 81455.49, "taker_buy_quote": 1089679.0208 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 13.31, "high": 13.38, "low": 12.82, "close": 13.14, "volume": 170282.47, "close_time": 1748145599999, "quote_volume": 2218445.9584, "trades": 15419, "taker_buy_base": 73414.4, "taker_buy_quote": 958461.7501 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 13.14, "high": 13.22, "low": 12.87, "close": 12.9, "volume": 112216.21, "close_time": 1748159999999, "quote_volume": 1464685.7601, "trades": 9373, "taker_buy_base": 48875.65, "taker_buy_quote": 637398.1087 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 12.9, "high": 12.91, "low": 12.63, "close": 12.74, "volume": 159150.75, "close_time": 1748174399999, "quote_volume": 2028678.2442, "trades": 10503, "taker_buy_base": 85562.69, "taker_buy_quote": 1091907.5306 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 12.73, "high": 12.85, "low": 12.35, "close": 12.58, "volume": 211752.08, "close_time": 1748188799999, "quote_volume": 2662394.0512, "trades": 11838, "taker_buy_base": 85926.67, "taker_buy_quote": 1083159.1057 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 12.57, "high": 12.61, "low": 12.41, "close": 12.53, "volume": 92189.76, "close_time": 1748203199999, "quote_volume": 1152134.7793, "trades": 7465, "taker_buy_base": 34442.88, "taker_buy_quote": 430804.7835 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 12.53, "high": 13.18, "low": 12.42, "close": 13.1, "volume": 172723.25, "close_time": 1748217599999, "quote_volume": 2218094.9411, "trades": 13045, "taker_buy_base": 92257.31, "taker_buy_quote": 1186834.1238 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 13.1, "high": 13.8, "low": 13.08, "close": 13.53, "volume": 212297.33, "close_time": 1748231999999, "quote_volume": 2865204.7891, "trades": 18816, "taker_buy_base": 113888.32, "taker_buy_quote": 1537722.9535 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 13.54, "high": 14.27, "low": 13.51, "close": 14.01, "volume": 201755.47, "close_time": 1748246399999, "quote_volume": 2807942.1339, "trades": 17470, "taker_buy_base": 100892.46, "taker_buy_quote": 1402520.0517 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 14.01, "high": 14.08, "low": 13.56, "close": 13.67, "volume": 129684.87, "close_time": 1748260799999, "quote_volume": 1790308.6728, "trades": 12626, "taker_buy_base": 58050.53, "taker_buy_quote": 802089.748 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 13.68, "high": 14.05, "low": 13.54, "close": 13.83, "volume": 256763.56, "close_time": 1748275199999, "quote_volume": 3539897.5748, "trades": 23954, "taker_buy_base": 122146.07, "taker_buy_quote": 1681027.5904 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 13.83, "high": 14.3, "low": 13.39, "close": 13.43, "volume": 213201.76, "close_time": 1748289599999, "quote_volume": 2938139.2513, "trades": 18523, "taker_buy_base": 116359.77, "taker_buy_quote": 1608385.4977 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 13.42, "high": 13.76, "low": 13.38, "close": 13.75, "volume": 206964.77, "close_time": 1748303999999, "quote_volume": 2817837.3906, "trades": 14874, "taker_buy_base": 103616.76, "taker_buy_quote": 1408944.7219 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 13.75, "high": 14.14, "low": 13.38, "close": 13.99, "volume": 228158.09, "close_time": 1748318399999, "quote_volume": 3139069.873, "trades": 20656, "taker_buy_base": 99886.41, "taker_buy_quote": 1377431.5812 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 13.99, "high": 14.32, "low": 13.78, "close": 14.29, "volume": 214622.07, "close_time": 1748332799999, "quote_volume": 3031317.0851, "trades": 19105, "taker_buy_base": 116905.99, "taker_buy_quote": 1653137.2355 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 14.3, "high": 14.78, "low": 14.29, "close": 14.71, "volume": 264839.41, "close_time": 1748347199999, "quote_volume": 3861229.1163, "trades": 24732, "taker_buy_base": 142146.04, "taker_buy_quote": 2072157.0414 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 14.71, "high": 15.09, "low": 14.54, "close": 14.99, "volume": 473225.41, "close_time": 1748361599999, "quote_volume": 7012484.2443, "trades": 34392, "taker_buy_base": 260171.78, "taker_buy_quote": 3858664.8275 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 14.99, "high": 15.07, "low": 14.71, "close": 14.82, "volume": 187005.21, "close_time": 1748375999999, "quote_volume": 2785982.6968, "trades": 22779, "taker_buy_base": 84620.13, "taker_buy_quote": 1260923.5164 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 14.82, "high": 15.09, "low": 14.63, "close": 14.66, "volume": 149923.31, "close_time": 1748390399999, "quote_volume": 2224032.01, "trades": 13023, "taker_buy_base": 75693.49, "taker_buy_quote": 1124772.8531 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 14.65, "high": 15.36, "low": 14.57, "close": 15.22, "volume": 362040.52, "close_time": 1748404799999, "quote_volume": 5436726.1022, "trades": 28648, "taker_buy_base": 197032.64, "taker_buy_quote": 2960045.6748 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 15.22, "high": 15.35, "low": 14.82, "close": 15.02, "volume": 229170.92, "close_time": 1748419199999, "quote_volume": 3456575.873, "trades": 18364, "taker_buy_base": 122520.49, "taker_buy_quote": 1848635.7031 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 15.02, "high": 15.35, "low": 14.89, "close": 15.1, "volume": 318943.25, "close_time": 1748433599999, "quote_volume": 4841490.9924, "trades": 21676, "taker_buy_base": 151942.74, "taker_buy_quote": 2306556.0646 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 15.1, "high": 15.48, "low": 14.61, "close": 14.64, "volume": 359761.47, "close_time": 1748447999999, "quote_volume": 5400659.036, "trades": 31880, "taker_buy_base": 175484.17, "taker_buy_quote": 2640672.8588 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 14.65, "high": 14.91, "low": 14.41, "close": 14.49, "volume": 193633.27, "close_time": 1748462399999, "quote_volume": 2832378.1967, "trades": 16332, "taker_buy_base": 87587.9, "taker_buy_quote": 1283727.9171 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 14.49, "high": 15.11, "low": 14.45, "close": 15.03, "volume": 169566.39, "close_time": 1748476799999, "quote_volume": 2502952.6363, "trades": 16367, "taker_buy_base": 96347.35, "taker_buy_quote": 1421938.0242 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.03, "high": 15.3, "low": 14.77, "close": 14.86, "volume": 232310.13, "close_time": 1748491199999, "quote_volume": 3491545.9249, "trades": 22344, "taker_buy_base": 111796.71, "taker_buy_quote": 1679823.6711 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 14.86, "high": 14.9, "low": 14.5, "close": 14.7, "volume": 105817.39, "close_time": 1748505599999, "quote_volume": 1551298.9158, "trades": 12050, "taker_buy_base": 49790.5, "taker_buy_quote": 730655.8055 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 14.71, "high": 15.02, "low": 14.6, "close": 14.69, "volume": 208969.42, "close_time": 1748519999999, "quote_volume": 3099531.8925, "trades": 16576, "taker_buy_base": 118240.12, "taker_buy_quote": 1754584.6835 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 14.69, "high": 14.69, "low": 14.12, "close": 14.18, "volume": 248828.58, "close_time": 1748534399999, "quote_volume": 3571880.6356, "trades": 22435, "taker_buy_base": 93861.47, "taker_buy_quote": 1346804.8418 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 14.19, "high": 14.22, "low": 13.94, "close": 14.03, "volume": 200737.46, "close_time": 1748548799999, "quote_volume": 2828202.6706, "trades": 25102, "taker_buy_base": 81201.85, "taker_buy_quote": 1144926.1047 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 14.03, "high": 14.26, "low": 13.8, "close": 13.91, "volume": 161195.76, "close_time": 1748563199999, "quote_volume": 2265326.3015, "trades": 13765, "taker_buy_base": 75915.94, "taker_buy_quote": 1068712.8032 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 13.91, "high": 14.03, "low": 13.35, "close": 14.03, "volume": 427703.16, "close_time": 1748577599999, "quote_volume": 5849488.0346, "trades": 41229, "taker_buy_base": 210319.64, "taker_buy_quote": 2882016.5913 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 14.03, "high": 14.3, "low": 13.83, "close": 14.08, "volume": 317814.29, "close_time": 1748591999999, "quote_volume": 4479235.0163, "trades": 27338, "taker_buy_base": 192943.9, "taker_buy_quote": 2720092.4977 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 14.09, "high": 14.45, "low": 13.73, "close": 14.03, "volume": 593404.02, "close_time": 1748606399999, "quote_volume": 8393950.4435, "trades": 41791, "taker_buy_base": 347307.16, "taker_buy_quote": 4913654.4134 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 14.04, "high": 14.43, "low": 13.62, "close": 13.67, "volume": 665141.13, "close_time": 1748620799999, "quote_volume": 9315863.9122, "trades": 43654, "taker_buy_base": 302198.7, "taker_buy_quote": 4231603.0678 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 13.67, "high": 13.68, "low": 12.9, "close": 13.03, "volume": 618158.91, "close_time": 1748635199999, "quote_volume": 8124343.3718, "trades": 48228, "taker_buy_base": 232062.97, "taker_buy_quote": 3049630.8867 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 13.02, "high": 13.13, "low": 12.16, "close": 12.19, "volume": 308461.18, "close_time": 1748649599999, "quote_volume": 3866054.5135, "trades": 24010, "taker_buy_base": 148000.99, "taker_buy_quote": 1854271.2789 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 12.19, "high": 12.22, "low": 11.58, "close": 11.79, "volume": 315711.34, "close_time": 1748663999999, "quote_volume": 3740989.2176, "trades": 33691, "taker_buy_base": 160531.69, "taker_buy_quote": 1903589.7211 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 11.79, "high": 12.16, "low": 11.68, "close": 12.06, "volume": 167289.07, "close_time": 1748678399999, "quote_volume": 2003122.3544, "trades": 15915, "taker_buy_base": 99897.76, "taker_buy_quote": 1196239.1083 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 12.05, "high": 12.09, "low": 11.85, "close": 11.88, "volume": 238900.87, "close_time": 1748692799999, "quote_volume": 2861314.5515, "trades": 16322, "taker_buy_base": 135244.45, "taker_buy_quote": 1620107.0187 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 11.88, "high": 12.36, "low": 11.8, "close": 12.1, "volume": 304227.69, "close_time": 1748707199999, "quote_volume": 3685662.128, "trades": 28226, "taker_buy_base": 147734.65, "taker_buy_quote": 1793061.4127 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 12.09, "high": 12.31, "low": 12.0, "close": 12.25, "volume": 100845.09, "close_time": 1748721599999, "quote_volume": 1227829.1525, "trades": 11383, "taker_buy_base": 51461.59, "taker_buy_quote": 626874.5418 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 12.24, "high": 12.48, "low": 12.09, "close": 12.11, "volume": 118572.61, "close_time": 1748735999999, "quote_volume": 1454114.5624, "trades": 9358, "taker_buy_base": 50689.99, "taker_buy_quote": 622576.1074 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 12.11, "high": 12.15, "low": 11.8, "close": 11.88, "volume": 72029.66, "close_time": 1748750399999, "quote_volume": 860899.7056, "trades": 7799, "taker_buy_base": 33010.9, "taker_buy_quote": 394730.1382 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 11.88, "high": 12.11, "low": 11.82, "close": 11.9, "volume": 85344.82, "close_time": 1748764799999, "quote_volume": 1019553.7705, "trades": 6750, "taker_buy_base": 42351.09, "taker_buy_quote": 506277.769 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 11.89, "high": 12.2, "low": 11.54, "close": 12.01, "volume": 210761.76, "close_time": 1748779199999, "quote_volume": 2496736.787, "trades": 13452, "taker_buy_base": 96245.48, "taker_buy_quote": 1140867.2824 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 12.02, "high": 12.06, "low": 11.71, "close": 12.02, "volume": 147392.23, "close_time": 1748793599999, "quote_volume": 1754999.8953, "trades": 12060, "taker_buy_base": 70887.45, "taker_buy_quote": 844950.2467 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 12.02, "high": 12.16, "low": 11.72, "close": 11.95, "volume": 156334.28, "close_time": 1748807999999, "quote_volume": 1871631.68, "trades": 11825, "taker_buy_base": 77501.94, "taker_buy_quote": 928623.4714 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 11.95, "high": 12.26, "low": 11.89, "close": 12.14, "volume": 140466.88, "close_time": 1748822399999, "quote_volume": 1700196.3144, "trades": 8032, "taker_buy_base": 72678.93, "taker_buy_quote": 878083.0909 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 12.14, "high": 12.29, "low": 11.85, "close": 11.92, "volume": 174764.62, "close_time": 1748836799999, "quote_volume": 2117844.3025, "trades": 10960, "taker_buy_base": 72785.25, "taker_buy_quote": 882285.3316 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 11.92, "high": 12.05, "low": 11.76, "close": 11.93, "volume": 71827.23, "close_time": 1748851199999, "quote_volume": 856843.5157, "trades": 6618, "taker_buy_base": 32711.63, "taker_buy_quote": 390198.9919 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 11.93, "high": 12.05, "low": 11.61, "close": 11.67, "volume": 103564.5, "close_time": 1748865599999, "quote_volume": 1214147.9356, "trades": 8657, "taker_buy_base": 41754.17, "taker_buy_quote": 489310.9284 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 11.68, "high": 12.0, "low": 11.55, "close": 11.93, "volume": 167160.66, "close_time": 1748879999999, "quote_volume": 1976620.0957, "trades": 17669, "taker_buy_base": 85109.72, "taker_buy_quote": 1007067.6959 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 11.93, "high": 11.95, "low": 11.65, "close": 11.77, "volume": 109595.19, "close_time": 1748894399999, "quote_volume": 1295837.7757, "trades": 14356, "taker_buy_base": 38518.69, "taker_buy_quote": 455658.424 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 11.77, "high": 12.57, "low": 11.77, "close": 12.42, "volume": 204397.3, "close_time": 1748908799999, "quote_volume": 2505844.4068, "trades": 20402, "taker_buy_base": 114813.73, "taker_buy_quote": 1409147.87 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 12.42, "high": 12.9, "low": 12.35, "close": 12.45, "volume": 194904.84, "close_time": 1748923199999, "quote_volume": 2467205.5959, "trades": 17580, "taker_buy_base": 102069.2, "taker_buy_quote": 1293060.8912 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 12.45, "high": 12.48, "low": 12.27, "close": 12.32, "volume": 120410.68, "close_time": 1748937599999, "quote_volume": 1489928.2107, "trades": 8567, "taker_buy_base": 61252.29, "taker_buy_quote": 758344.0103 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 12.32, "high": 12.61, "low": 12.12, "close": 12.58, "volume": 147244.0, "close_time": 1748951999999, "quote_volume": 1821106.2656, "trades": 12677, "taker_buy_base": 78782.47, "taker_buy_quote": 976941.5769 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 12.58, "high": 13.11, "low": 12.52, "close": 12.96, "volume": 239689.42, "close_time": 1748966399999, "quote_volume": 3069558.445, "trades": 22575, "taker_buy_base": 121696.99, "taker_buy_quote": 1558136.2232 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 12.96, "high": 13.01, "low": 12.79, "close": 12.92, "volume": 140048.35, "close_time": 1748980799999, "quote_volume": 1805037.8281, "trades": 13983, "taker_buy_base": 69985.9, "taker_buy_quote": 902534.4425 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 12.92, "high": 12.93, "low": 12.45, "close": 12.5, "volume": 121368.39, "close_time": 1748995199999, "quote_volume": 1534374.1911, "trades": 10786, "taker_buy_base": 40447.14, "taker_buy_quote": 511773.1325 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 12.49, "high": 13.14, "low": 12.44, "close": 13.04, "volume": 118092.87, "close_time": 1749009599999, "quote_volume": 1515569.4333, "trades": 12147, "taker_buy_base": 57869.76, "taker_buy_quote": 743090.6764 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 13.05, "high": 13.12, "low": 12.77, "close": 12.8, "volume": 170971.42, "close_time": 1749023999999, "quote_volume": 2210588.3184, "trades": 15690, "taker_buy_base": 68265.01, "taker_buy_quote": 883170.3297 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 12.8, "high": 13.12, "low": 12.68, "close": 12.7, "volume": 253340.8, "close_time": 1749038399999, "quote_volume": 3270899.4756, "trades": 21296, "taker_buy_base": 128641.07, "taker_buy_quote": 1662541.5462 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 12.71, "high": 12.98, "low": 12.44, "close": 12.92, "volume": 235747.93, "close_time": 1749052799999, "quote_volume": 2984370.8434, "trades": 17991, "taker_buy_base": 108665.69, "taker_buy_quote": 1377146.6471 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 12.92, "high": 12.94, "low": 12.46, "close": 12.47, "volume": 98756.27, "close_time": 1749067199999, "quote_volume": 1253722.3921, "trades": 10129, "taker_buy_base": 41921.22, "taker_buy_quote": 532530.9561 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 12.46, "high": 12.49, "low": 12.0, "close": 12.02, "volume": 129720.1, "close_time": 1749081599999, "quote_volume": 1585000.6392, "trades": 11117, "taker_buy_base": 57870.21, "taker_buy_quote": 707701.7759 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 12.03, "high": 12.28, "low": 11.97, "close": 12.15, "volume": 107516.24, "close_time": 1749095999999, "quote_volume": 1303081.194, "trades": 11108, "taker_buy_base": 51623.78, "taker_buy_quote": 626257.7076 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 12.15, "high": 12.28, "low": 12.02, "close": 12.21, "volume": 104701.55, "close_time": 1749110399999, "quote_volume": 1274342.8649, "trades": 9975, "taker_buy_base": 50507.07, "taker_buy_quote": 614660.3813 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 12.22, "high": 12.41, "low": 11.98, "close": 12.06, "volume": 175656.95, "close_time": 1749124799999, "quote_volume": 2148086.7546, "trades": 14532, "taker_buy_base": 80336.53, "taker_buy_quote": 982308.3189 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 12.05, "high": 12.51, "low": 11.87, "close": 12.18, "volume": 282615.1, "close_time": 1749139199999, "quote_volume": 3449676.4539, "trades": 23154, "taker_buy_base": 126540.39, "taker_buy_quote": 1543681.2218 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 12.18, "high": 12.22, "low": 11.68, "close": 11.76, "volume": 338383.44, "close_time": 1749153599999, "quote_volume": 4032016.0245, "trades": 24010, "taker_buy_base": 145616.1, "taker_buy_quote": 1738793.9364 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 11.76, "high": 11.78, "low": 11.16, "close": 11.29, "volume": 499640.84, "close_time": 1749167999999, "quote_volume": 5696074.4427, "trades": 31350, "taker_buy_base": 247610.93, "taker_buy_quote": 2824230.7763 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 11.3, "high": 11.56, "low": 11.18, "close": 11.51, "volume": 92462.59, "close_time": 1749182399999, "quote_volume": 1051187.7304, "trades": 9270, "taker_buy_base": 51628.88, "taker_buy_quote": 587532.6015 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 11.51, "high": 11.81, "low": 11.46, "close": 11.72, "volume": 135754.87, "close_time": 1749196799999, "quote_volume": 1585048.6902, "trades": 10092, "taker_buy_base": 68592.23, "taker_buy_quote": 800681.3846 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 11.72, "high": 11.88, "low": 11.66, "close": 11.81, "volume": 98819.29, "close_time": 1749211199999, "quote_volume": 1163204.0915, "trades": 8611, "taker_buy_base": 50491.8, "taker_buy_quote": 594400.0966 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 11.81, "high": 12.29, "low": 11.81, "close": 12.13, "volume": 343600.88, "close_time": 1749225599999, "quote_volume": 4131348.6155, "trades": 20162, "taker_buy_base": 177164.45, "taker_buy_quote": 2130551.9141 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 12.13, "high": 12.23, "low": 11.93, "close": 11.98, "volume": 146912.25, "close_time": 1749239999999, "quote_volume": 1766877.4905, "trades": 14139, "taker_buy_base": 64504.01, "taker_buy_quote": 776506.5321 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 11.98, "high": 12.16, "low": 11.88, "close": 11.89, "volume": 75683.27, "close_time": 1749254399999, "quote_volume": 908153.3092, "trades": 7777, "taker_buy_base": 32303.4, "taker_buy_quote": 387877.5319 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 11.9, "high": 12.24, "low": 11.87, "close": 12.22, "volume": 79103.56, "close_time": 1749268799999, "quote_volume": 954014.9589, "trades": 10148, "taker_buy_base": 39653.42, "taker_buy_quote": 478826.7562 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 12.23, "high": 12.49, "low": 12.08, "close": 12.43, "volume": 79416.17, "close_time": 1749283199999, "quote_volume": 976247.4325, "trades": 8186, "taker_buy_base": 37410.82, "taker_buy_quote": 459948.7869 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 12.43, "high": 12.86, "low": 12.37, "close": 12.76, "volume": 158080.76, "close_time": 1749297599999, "quote_volume": 2000365.8071, "trades": 13410, "taker_buy_base": 78676.92, "taker_buy_quote": 996057.4273 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 12.76, "high": 13.13, "low": 12.76, "close": 13.0, "volume": 225162.69, "close_time": 1749311999999, "quote_volume": 2921162.0784, "trades": 18488, "taker_buy_base": 128374.14, "taker_buy_quote": 1665491.4721 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 13.0, "high": 13.04, "low": 12.77, "close": 12.86, "volume": 127979.74, "close_time": 1749326399999, "quote_volume": 1647407.9137, "trades": 14093, "taker_buy_base": 54402.52, "taker_buy_quote": 700646.1206 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 12.87, "high": 13.19, "low": 12.87, "close": 13.08, "volume": 131667.02, "close_time": 1749340799999, "quote_volume": 1718356.9973, "trades": 9349, "taker_buy_base": 75813.57, "taker_buy_quote": 989058.3271 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.08, "high": 13.14, "low": 12.86, "close": 12.87, "volume": 115388.26, "close_time": 1749355199999, "quote_volume": 1496976.7214, "trades": 8808, "taker_buy_base": 55417.17, "taker_buy_quote": 719217.2838 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 12.87, "high": 12.95, "low": 12.77, "close": 12.81, "volume": 64802.48, "close_time": 1749369599999, "quote_volume": 833504.5314, "trades": 6212, "taker_buy_base": 33529.48, "taker_buy_quote": 431699.6717 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 12.81, "high": 13.48, "low": 12.81, "close": 13.45, "volume": 258248.1, "close_time": 1749383999999, "quote_volume": 3411873.1897, "trades": 22190, "taker_buy_base": 159187.15, "taker_buy_quote": 2104278.7926 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 13.46, "high": 13.56, "low": 13.33, "close": 13.38, "volume": 167182.67, "close_time": 1749398399999, "quote_volume": 2247207.1829, "trades": 14869, "taker_buy_base": 90067.93, "taker_buy_quote": 1211348.2102 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 13.39, "high": 13.69, "low": 13.35, "close": 13.47, "volume": 115785.57, "close_time": 1749412799999, "quote_volume": 1563405.3899, "trades": 10926, "taker_buy_base": 61746.08, "taker_buy_quote": 834219.095 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 13.47, "high": 13.51, "low": 13.24, "close": 13.27, "volume": 88695.78, "close_time": 1749427199999, "quote_volume": 1184482.8523, "trades": 10731, "taker_buy_base": 31459.24, "taker_buy_quote": 420571.1256 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.27, "high": 13.37, "low": 13.12, "close": 13.14, "volume": 84991.47, "close_time": 1749441599999, "quote_volume": 1124448.8546, "trades": 10491, "taker_buy_base": 44929.9, "taker_buy_quote": 594596.6841 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 13.14, "high": 13.18, "low": 12.89, "close": 12.96, "volume": 132192.7, "close_time": 1749455999999, "quote_volume": 1723827.7726, "trades": 10797, "taker_buy_base": 57431.93, "taker_buy_quote": 749910.078 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 12.96, "high": 13.61, "low": 12.92, "close": 13.45, "volume": 213947.07, "close_time": 1749470399999, "quote_volume": 2846995.7763, "trades": 16889, "taker_buy_base": 120811.46, "taker_buy_quote": 1610626.65 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 13.45, "high": 13.59, "low": 13.18, "close": 13.43, "volume": 174395.41, "close_time": 1749484799999, "quote_volume": 2333984.6267, "trades": 13254, "taker_buy_base": 83345.53, "taker_buy_quote": 1116699.5421 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 13.43, "high": 13.74, "low": 13.43, "close": 13.55, "volume": 188198.76, "close_time": 1749499199999, "quote_volume": 2555542.1342, "trades": 14649, "taker_buy_base": 108155.27, "taker_buy_quote": 1467995.2718 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 13.55, "high": 14.03, "low": 13.49, "close": 13.76, "volume": 182922.57, "close_time": 1749513599999, "quote_volume": 2528441.4563, "trades": 16355, "taker_buy_base": 99057.88, "taker_buy_quote": 1368843.2529 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 13.76, "high": 13.94, "low": 13.63, "close": 13.7, "volume": 101598.51, "close_time": 1749527999999, "quote_volume": 1397782.3017, "trades": 11780, "taker_buy_base": 59131.65, "taker_buy_quote": 813755.8081 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 13.7, "high": 13.78, "low": 13.45, "close": 13.65, "volume": 124184.43, "close_time": 1749542399999, "quote_volume": 1689752.9315, "trades": 10814, "taker_buy_base": 65218.21, "taker_buy_quote": 888440.4789 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 13.66, "high": 14.27, "low": 13.5, "close": 14.21, "volume": 195505.16, "close_time": 1749556799999, "quote_volume": 2711619.0026, "trades": 16242, "taker_buy_base": 110654.56, "taker_buy_quote": 1536840.3171 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 14.21, "high": 14.32, "low": 13.48, "close": 13.73, "volume": 277699.09, "close_time": 1749571199999, "quote_volume": 3866507.7582, "trades": 25087, "taker_buy_base": 128861.69, "taker_buy_quote": 1795426.398 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 13.73, "high": 14.1, "low": 13.63, "close": 13.85, "volume": 102013.82, "close_time": 1749585599999, "quote_volume": 1412243.6541, "trades": 12958, "taker_buy_base": 56826.34, "taker_buy_quote": 787360.0287 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 13.85, "high": 14.15, "low": 13.76, "close": 14.04, "volume": 155643.25, "close_time": 1749599999999, "quote_volume": 2178572.4498, "trades": 12639, "taker_buy_base": 71047.7, "taker_buy_quote": 994594.5705 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 14.04, "high": 14.09, "low": 13.53, "close": 13.67, "volume": 166075.82, "close_time": 1749614399999, "quote_volume": 2280591.3623, "trades": 12896, "taker_buy_base": 73124.14, "taker_buy_quote": 1003350.1973 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 13.67, "high": 13.71, "low": 13.55, "close": 13.57, "volume": 127388.94, "close_time": 1749628799999, "quote_volume": 1734459.5873, "trades": 10019, "taker_buy_base": 63926.32, "taker_buy_quote": 870617.1411 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 13.58, "high": 13.63, "low": 13.3, "close": 13.44, "volume": 142143.61, "close_time": 1749643199999, "quote_volume": 1908615.0381, "trades": 10088, "taker_buy_base": 52474.06, "taker_buy_quote": 704275.038 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 13.44, "high": 14.08, "low": 13.39, "close": 14.0, "volume": 307482.47, "close_time": 1749657599999, "quote_volume": 4236981.0964, "trades": 24500, "taker_buy_base": 171516.96, "taker_buy_quote": 2364184.0123 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 14.0, "high": 14.03, "low": 13.54, "close": 13.58, "volume": 156954.79, "close_time": 1749671999999, "quote_volume": 2158543.4299, "trades": 17187, "taker_buy_base": 72907.11, "taker_buy_quote": 1003673.1762 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 13.58, "high": 13.7, "low": 13.14, "close": 13.28, "volume": 197113.37, "close_time": 1749686399999, "quote_volume": 2638759.8813, "trades": 18656, "taker_buy_base": 88340.37, "taker_buy_quote": 1181687.2383 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 13.28, "high": 13.28, "low": 12.94, "close": 13.02, "volume": 87084.83, "close_time": 1749700799999, "quote_volume": 1140453.9307, "trades": 11220, "taker_buy_base": 41644.37, "taker_buy_quote": 545211.4836 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 13.02, "high": 13.1, "low": 12.86, "close": 13.05, "volume": 167798.71, "close_time": 1749715199999, "quote_volume": 2180513.4687, "trades": 13903, "taker_buy_base": 94992.9, "taker_buy_quote": 1235908.8827 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 13.04, "high": 13.04, "low": 12.71, "close": 12.76, "volume": 111941.15, "close_time": 1749729599999, "quote_volume": 1439569.8635, "trades": 10406, "taker_buy_base": 52891.29, "taker_buy_quote": 680520.6202 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 12.77, "high": 13.28, "low": 12.68, "close": 12.89, "volume": 179328.44, "close_time": 1749743999999, "quote_volume": 2335977.7742, "trades": 15777, "taker_buy_base": 83517.71, "taker_buy_quote": 1088956.8192 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 12.89, "high": 13.26, "low": 12.56, "close": 12.65, "volume": 265789.17, "close_time": 1749758399999, "quote_volume": 3432578.431, "trades": 16723, "taker_buy_base": 111030.59, "taker_buy_quote": 1439417.8059 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 12.65, "high": 12.72, "low": 12.29, "close": 12.29, "volume": 204577.56, "close_time": 1749772799999, "quote_volume": 2553281.6948, "trades": 17709, "taker_buy_base": 84718.23, "taker_buy_quote": 1057701.5172 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 12.28, "high": 12.28, "low": 11.22, "close": 11.69, "volume": 666360.12, "close_time": 1749787199999, "quote_volume": 7738326.917, "trades": 46356, "taker_buy_base": 352938.82, "taker_buy_quote": 4093077.6033 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 11.69, "high": 11.69, "low": 11.34, "close": 11.52, "volume": 249327.86, "close_time": 1749801599999, "quote_volume": 2867363.9864, "trades": 14920, "taker_buy_base": 114262.97, "taker_buy_quote": 1314046.708 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 11.52, "high": 11.82, "low": 11.41, "close": 11.56, "volume": 233024.99, "close_time": 1749815999999, "quote_volume": 2703340.7757, "trades": 18604, "taker_buy_base": 125124.82, "taker_buy_quote": 1452905.4803 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 11.57, "high": 11.7, "low": 11.37, "close": 11.58, "volume": 253382.88, "close_time": 1749830399999, "quote_volume": 2922796.0238, "trades": 19762, "taker_buy_base": 131826.06, "taker_buy_quote": 1521157.1287 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 11.59, "high": 11.82, "low": 11.4, "close": 11.5, "volume": 201801.83, "close_time": 1749844799999, "quote_volume": 2342712.2615, "trades": 17124, "taker_buy_base": 101121.29, "taker_buy_quote": 1174933.5528 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 11.5, "high": 11.78, "low": 11.47, "close": 11.76, "volume": 89923.29, "close_time": 1749859199999, "quote_volume": 1045965.8845, "trades": 8378, "taker_buy_base": 44878.4, "taker_buy_quote": 522091.3462 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 11.76, "high": 11.8, "low": 11.58, "close": 11.63, "volume": 74324.19, "close_time": 1749873599999, "quote_volume": 868811.7951, "trades": 6618, "taker_buy_base": 42253.08, "taker_buy_quote": 494257.5191 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 11.63, "high": 11.96, "low": 11.62, "close": 11.78, "volume": 271815.71, "close_time": 1749887999999, "quote_volume": 3215740.473, "trades": 15595, "taker_buy_base": 153595.41, "taker_buy_quote": 1818475.1455 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 11.78, "high": 11.79, "low": 11.59, "close": 11.73, "volume": 65828.32, "close_time": 1749902399999, "quote_volume": 769301.6832, "trades": 5200, "taker_buy_base": 24358.43, "taker_buy_quote": 284843.4548 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 11.72, "high": 11.83, "low": 11.44, "close": 11.51, "volume": 96394.82, "close_time": 1749916799999, "quote_volume": 1121749.7204, "trades": 6829, "taker_buy_base": 45802.51, "taker_buy_quote": 533038.7515 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 11.5, "high": 11.58, "low": 11.27, "close": 11.35, "volume": 117690.99, "close_time": 1749931199999, "quote_volume": 1339428.921, "trades": 11189, "taker_buy_base": 48921.41, "taker_buy_quote": 557138.7298 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 11.35, "high": 11.56, "low": 11.27, "close": 11.45, "volume": 80153.02, "close_time": 1749945599999, "quote_volume": 915048.9041, "trades": 7354, "taker_buy_base": 41300.76, "taker_buy_quote": 471587.343 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 11.44, "high": 11.53, "low": 11.39, "close": 11.45, "volume": 39202.07, "close_time": 1749959999999, "quote_volume": 449290.9028, "trades": 3722, "taker_buy_base": 19197.64, "taker_buy_quote": 220078.974 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 11.45, "high": 11.63, "low": 11.37, "close": 11.43, "volume": 51338.8, "close_time": 1749974399999, "quote_volume": 590438.9566, "trades": 4753, "taker_buy_base": 26816.64, "taker_buy_quote": 308607.6708 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 11.44, "high": 11.45, "low": 11.26, "close": 11.33, "volume": 54468.81, "close_time": 1749988799999, "quote_volume": 617424.9144, "trades": 4942, "taker_buy_base": 23257.76, "taker_buy_quote": 263678.7461 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 11.34, "high": 11.64, "low": 11.29, "close": 11.48, "volume": 126204.84, "close_time": 1750003199999, "quote_volume": 1449217.4853, "trades": 10455, "taker_buy_base": 54443.14, "taker_buy_quote": 624601.4607 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 11.49, "high": 11.54, "low": 11.33, "close": 11.37, "volume": 54626.08, "close_time": 1750017599999, "quote_volume": 625357.2707, "trades": 5808, "taker_buy_base": 25276.36, "taker_buy_quote": 289640.0133 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 11.37, "high": 11.47, "low": 10.95, "close": 11.44, "volume": 222301.53, "close_time": 1750031999999, "quote_volume": 2481809.2081, "trades": 12934, "taker_buy_base": 87501.94, "taker_buy_quote": 980132.508 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 11.44, "high": 11.62, "low": 11.19, "close": 11.51, "volume": 107143.9, "close_time": 1750046399999, "quote_volume": 1226205.7923, "trades": 9678, "taker_buy_base": 52981.83, "taker_buy_quote": 607224.3754 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 11.51, "high": 11.95, "low": 11.5, "close": 11.89, "volume": 182453.92, "close_time": 1750060799999, "quote_volume": 2151522.6144, "trades": 13165, "taker_buy_base": 104396.71, "taker_buy_quote": 1230812.0239 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 11.88, "high": 11.92, "low": 11.69, "close": 11.85, "volume": 121880.96, "close_time": 1750075199999, "quote_volume": 1440922.0951, "trades": 8753, "taker_buy_base": 48472.89, "taker_buy_quote": 573354.2792 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 11.85, "high": 12.1, "low": 11.73, "close": 11.95, "volume": 204092.76, "close_time": 1750089599999, "quote_volume": 2441797.3681, "trades": 17862, "taker_buy_base": 80610.4, "taker_buy_quote": 965013.6261 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 11.96, "high": 12.26, "low": 11.95, "close": 12.19, "volume": 180485.88, "close_time": 1750103999999, "quote_volume": 2188241.416, "trades": 10920, "taker_buy_base": 90573.27, "taker_buy_quote": 1099510.1533 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 12.19, "high": 12.36, "low": 11.56, "close": 11.6, "volume": 377590.72, "close_time": 1750118399999, "quote_volume": 4529925.2484, "trades": 20954, "taker_buy_base": 151774.1, "taker_buy_quote": 1826219.7526 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 11.6, "high": 11.86, "low": 11.26, "close": 11.73, "volume": 283510.56, "close_time": 1750132799999, "quote_volume": 3283043.1368, "trades": 22971, "taker_buy_base": 146135.01, "taker_buy_quote": 1693001.2671 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 11.73, "high": 11.76, "low": 11.51, "close": 11.51, "volume": 131597.28, "close_time": 1750147199999, "quote_volume": 1526974.4485, "trades": 13095, "taker_buy_base": 50677.77, "taker_buy_quote": 588971.4656 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 11.5, "high": 11.54, "low": 11.27, "close": 11.34, "volume": 134140.27, "close_time": 1750161599999, "quote_volume": 1526353.9364, "trades": 14165, "taker_buy_base": 55588.2, "taker_buy_quote": 632890.7201 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 11.34, "high": 11.54, "low": 11.05, "close": 11.12, "volume": 285803.67, "close_time": 1750175999999, "quote_volume": 3221443.1416, "trades": 16738, "taker_buy_base": 137877.58, "taker_buy_quote": 1555052.8912 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 11.12, "high": 11.36, "low": 10.82, "close": 11.25, "volume": 317760.91, "close_time": 1750190399999, "quote_volume": 3521494.6798, "trades": 19983, "taker_buy_base": 158871.79, "taker_buy_quote": 1763185.9697 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 11.25, "high": 11.32, "low": 10.93, "close": 10.96, "volume": 113416.88, "close_time": 1750204799999, "quote_volume": 1258234.3401, "trades": 9947, "taker_buy_base": 48767.61, "taker_buy_quote": 541571.6484 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 10.97, "high": 11.11, "low": 10.88, "close": 10.98, "volume": 96229.16, "close_time": 1750219199999, "quote_volume": 1056680.3109, "trades": 8837, "taker_buy_base": 49523.0, "taker_buy_quote": 543953.5529 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 10.99, "high": 11.13, "low": 10.92, "close": 10.97, "volume": 61623.34, "close_time": 1750233599999, "quote_volume": 679688.8528, "trades": 5882, "taker_buy_base": 29396.51, "taker_buy_quote": 324387.8239 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 10.98, "high": 11.04, "low": 10.58, "close": 10.74, "volume": 204492.97, "close_time": 1750247999999, "quote_volume": 2199288.4502, "trades": 12123, "taker_buy_base": 94387.6, "taker_buy_quote": 1016236.0341 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 10.74, "high": 10.83, "low": 10.4, "close": 10.75, "volume": 234716.78, "close_time": 1750262399999, "quote_volume": 2498032.5578, "trades": 20065, "taker_buy_base": 114162.77, "taker_buy_quote": 1216776.7275 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 10.75, "high": 10.98, "low": 10.67, "close": 10.81, "volume": 389395.08, "close_time": 1750276799999, "quote_volume": 4225802.6319, "trades": 24143, "taker_buy_base": 201523.14, "taker_buy_quote": 2187474.7063 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 10.82, "high": 11.5, "low": 10.77, "close": 11.41, "volume": 282831.95, "close_time": 1750291199999, "quote_volume": 3200597.9931, "trades": 22291, "taker_buy_base": 164330.44, "taker_buy_quote": 1859757.6562 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 11.41, "high": 11.67, "low": 11.38, "close": 11.62, "volume": 142767.97, "close_time": 1750305599999, "quote_volume": 1647264.6167, "trades": 14198, "taker_buy_base": 73828.42, "taker_buy_quote": 852614.6321 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 11.63, "high": 11.72, "low": 11.49, "close": 11.5, "volume": 93446.43, "close_time": 1750319999999, "quote_volume": 1081662.6427, "trades": 8236, "taker_buy_base": 43841.95, "taker_buy_quote": 507879.3388 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 11.49, "high": 11.6, "low": 11.31, "close": 11.39, "volume": 344972.71, "close_time": 1750334399999, "quote_volume": 3945180.9768, "trades": 13482, "taker_buy_base": 168375.35, "taker_buy_quote": 1924293.495 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 11.39, "high": 11.56, "low": 11.26, "close": 11.27, "volume": 145665.85, "close_time": 1750348799999, "quote_volume": 1661581.6718, "trades": 12281, "taker_buy_base": 72328.15, "taker_buy_quote": 825362.1832 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 11.27, "high": 11.47, "low": 11.13, "close": 11.28, "volume": 129789.53, "close_time": 1750363199999, "quote_volume": 1466100.859, "trades": 11034, "taker_buy_base": 63018.56, "taker_buy_quote": 712502.237 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 11.29, "high": 11.56, "low": 11.23, "close": 11.41, "volume": 330918.13, "close_time": 1750377599999, "quote_volume": 3773588.5796, "trades": 12976, "taker_buy_base": 148756.77, "taker_buy_quote": 1695336.3551 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 11.41, "high": 11.49, "low": 11.26, "close": 11.28, "volume": 51356.93, "close_time": 1750391999999, "quote_volume": 584466.3243, "trades": 4905, "taker_buy_base": 19523.94, "taker_buy_quote": 222161.0753 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 11.27, "high": 11.64, "low": 11.15, "close": 11.55, "volume": 347076.18, "close_time": 1750406399999, "quote_volume": 3978286.3012, "trades": 11558, "taker_buy_base": 168533.72, "taker_buy_quote": 1928081.6387 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 11.56, "high": 11.68, "low": 11.41, "close": 11.47, "volume": 125813.98, "close_time": 1750420799999, "quote_volume": 1447453.7983, "trades": 8817, "taker_buy_base": 76130.23, "taker_buy_quote": 875284.4094 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 11.47, "high": 11.56, "low": 11.03, "close": 11.11, "volume": 214565.62, "close_time": 1750435199999, "quote_volume": 2420082.8657, "trades": 15696, "taker_buy_base": 90423.33, "taker_buy_quote": 1020565.8746 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 11.11, "high": 11.12, "low": 10.64, "close": 11.07, "volume": 410052.95, "close_time": 1750449599999, "quote_volume": 4471330.4572, "trades": 26518, "taker_buy_base": 210910.41, "taker_buy_quote": 2300667.4265 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 11.06, "high": 11.22, "low": 10.89, "close": 10.92, "volume": 82436.61, "close_time": 1750463999999, "quote_volume": 913122.7208, "trades": 7020, "taker_buy_base": 36982.91, "taker_buy_quote": 409740.4209 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 10.92, "high": 11.22, "low": 10.91, "close": 11.2, "volume": 31344.15, "close_time": 1750478399999, "quote_volume": 347852.802, "trades": 3930, "taker_buy_base": 15218.15, "taker_buy_quote": 168904.2474 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 11.2, "high": 11.25, "low": 11.12, "close": 11.2, "volume": 53400.71, "close_time": 1750492799999, "quote_volume": 596757.8114, "trades": 4475, "taker_buy_base": 25060.77, "taker_buy_quote": 280148.9764 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 11.21, "high": 11.26, "low": 11.05, "close": 11.05, "volume": 39091.03, "close_time": 1750507199999, "quote_volume": 434865.5802, "trades": 4455, "taker_buy_base": 19115.98, "taker_buy_quote": 212856.7968 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 11.05, "high": 11.08, "low": 10.65, "close": 10.77, "volume": 73540.97, "close_time": 1750521599999, "quote_volume": 792646.2565, "trades": 8950, "taker_buy_base": 33865.34, "taker_buy_quote": 364972.06 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 10.76, "high": 10.81, "low": 10.25, "close": 10.25, "volume": 144090.73, "close_time": 1750535999999, "quote_volume": 1508402.9441, "trades": 12172, "taker_buy_base": 55900.24, "taker_buy_quote": 587515.8085 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 10.25, "high": 10.42, "low": 9.81, "close": 10.1, "volume": 474693.51, "close_time": 1750550399999, "quote_volume": 4796608.5411, "trades": 28716, "taker_buy_base": 179389.91, "taker_buy_quote": 1807533.2233 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 10.1, "high": 10.28, "low": 9.89, "close": 9.95, "volume": 171132.03, "close_time": 1750564799999, "quote_volume": 1726317.9974, "trades": 18479, "taker_buy_base": 82954.0, "taker_buy_quote": 837494.5063 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 9.94, "high": 10.11, "low": 9.92, "close": 9.97, "volume": 91112.68, "close_time": 1750579199999, "quote_volume": 911310.0473, "trades": 8859, "taker_buy_base": 43256.86, "taker_buy_quote": 432703.2112 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 9.98, "high": 9.98, "low": 9.68, "close": 9.75, "volume": 159372.02, "close_time": 1750593599999, "quote_volume": 1559768.5165, "trades": 11529, "taker_buy_base": 55534.35, "taker_buy_quote": 543940.448 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 9.75, "high": 9.81, "low": 9.19, "close": 9.27, "volume": 474375.79, "close_time": 1750607999999, "quote_volume": 4455400.0079, "trades": 37632, "taker_buy_base": 223520.6, "taker_buy_quote": 2101427.2139 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 9.27, "high": 9.37, "low": 9.12, "close": 9.19, "volume": 173341.87, "close_time": 1750622399999, "quote_volume": 1603331.1704, "trades": 14305, "taker_buy_base": 87734.34, "taker_buy_quote": 811586.9667 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 9.19, "high": 9.78, "low": 8.95, "close": 9.71, "volume": 333714.79, "close_time": 1750636799999, "quote_volume": 3136896.7735, "trades": 23671, "taker_buy_base": 184915.06, "taker_buy_quote": 1742807.4035 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 9.71, "high": 9.94, "low": 9.68, "close": 9.84, "volume": 130415.12, "close_time": 1750651199999, "quote_volume": 1281592.5597, "trades": 9193, "taker_buy_base": 67623.08, "taker_buy_quote": 664785.5325 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 9.84, "high": 9.98, "low": 9.8, "close": 9.9, "volume": 140978.52, "close_time": 1750665599999, "quote_volume": 1393936.3626, "trades": 8039, "taker_buy_base": 62040.72, "taker_buy_quote": 613820.6321 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 9.9, "high": 9.95, "low": 9.71, "close": 9.77, "volume": 92078.32, "close_time": 1750679999999, "quote_volume": 903796.3156, "trades": 6250, "taker_buy_base": 40526.65, "taker_buy_quote": 398007.6408 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 9.78, "high": 10.0, "low": 9.64, "close": 9.7, "volume": 505314.27, "close_time": 1750694399999, "quote_volume": 4966546.0191, "trades": 29388, "taker_buy_base": 282705.78, "taker_buy_quote": 2780303.3241 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 9.7, "high": 10.16, "low": 9.43, "close": 10.15, "volume": 394197.07, "close_time": 1750708799999, "quote_volume": 3877724.9546, "trades": 26087, "taker_buy_base": 199047.84, "taker_buy_quote": 1961718.9782 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 10.15, "high": 11.02, "low": 10.09, "close": 10.89, "volume": 720844.91, "close_time": 1750723199999, "quote_volume": 7683121.7598, "trades": 40902, "taker_buy_base": 381818.45, "taker_buy_quote": 4067891.5966 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 10.89, "high": 11.2, "low": 10.88, "close": 11.1, "volume": 422318.53, "close_time": 1750737599999, "quote_volume": 4668811.6681, "trades": 22193, "taker_buy_base": 245311.99, "taker_buy_quote": 2713558.6127 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 11.1, "high": 11.9, "low": 11.09, "close": 11.55, "volume": 477003.26, "close_time": 1750751999999, "quote_volume": 5481088.3754, "trades": 33398, "taker_buy_base": 268952.08, "taker_buy_quote": 3085470.9646 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 11.55, "high": 11.81, "low": 11.38, "close": 11.72, "volume": 252417.01, "close_time": 1750766399999, "quote_volume": 2929049.4231, "trades": 21311, "taker_buy_base": 113693.39, "taker_buy_quote": 1321817.0855 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 11.72, "high": 12.02, "low": 11.61, "close": 11.73, "volume": 318282.33, "close_time": 1750780799999, "quote_volume": 3750338.1918, "trades": 25084, "taker_buy_base": 154756.23, "taker_buy_quote": 1825077.3946 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 11.74, "high": 11.97, "low": 11.45, "close": 11.57, "volume": 242083.16, "close_time": 1750795199999, "quote_volume": 2841928.2178, "trades": 20857, "taker_buy_base": 111937.13, "taker_buy_quote": 1315891.0982 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 11.56, "high": 11.7, "low": 11.48, "close": 11.58, "volume": 171415.34, "close_time": 1750809599999, "quote_volume": 1984035.4616, "trades": 10220, "taker_buy_base": 77595.87, "taker_buy_quote": 898745.88 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 11.59, "high": 11.6, "low": 11.38, "close": 11.43, "volume": 164810.88, "close_time": 1750823999999, "quote_volume": 1893580.9329, "trades": 10507, "taker_buy_base": 77539.3, "taker_buy_quote": 891563.4078 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 11.43, "high": 11.54, "low": 11.27, "close": 11.52, "volume": 155022.01, "close_time": 1750838399999, "quote_volume": 1767195.7574, "trades": 10141, "taker_buy_base": 85979.28, "taker_buy_quote": 981399.8216 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 11.52, "high": 11.56, "low": 11.29, "close": 11.46, "volume": 127738.41, "close_time": 1750852799999, "quote_volume": 1456002.2602, "trades": 10271, "taker_buy_base": 53256.78, "taker_buy_quote": 607905.243 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 11.46, "high": 11.52, "low": 11.01, "close": 11.05, "volume": 225243.21, "close_time": 1750867199999, "quote_volume": 2533484.9508, "trades": 17554, "taker_buy_base": 83436.67, "taker_buy_quote": 941886.8864 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 11.04, "high": 11.45, "low": 10.95, "close": 11.45, "volume": 274431.14, "close_time": 1750881599999, "quote_volume": 3083109.7962, "trades": 22079, "taker_buy_base": 152189.27, "taker_buy_quote": 1710197.709 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 11.46, "high": 11.47, "low": 11.04, "close": 11.09, "volume": 222335.68, "close_time": 1750895999999, "quote_volume": 2494423.7125, "trades": 13094, "taker_buy_base": 111804.35, "taker_buy_quote": 1254076.395 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 11.09, "high": 11.59, "low": 11.09, "close": 11.34, "volume": 262163.09, "close_time": 1750910399999, "quote_volume": 2973439.8932, "trades": 16010, "taker_buy_base": 135971.66, "taker_buy_quote": 1542721.8825 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 11.34, "high": 11.38, "low": 11.16, "close": 11.27, "volume": 128004.75, "close_time": 1750924799999, "quote_volume": 1442103.4281, "trades": 8909, "taker_buy_base": 53092.06, "taker_buy_quote": 598442.8541 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 11.27, "high": 11.31, "low": 11.03, "close": 11.06, "volume": 112235.52, "close_time": 1750939199999, "quote_volume": 1250466.9782, "trades": 8121, "taker_buy_base": 50581.44, "taker_buy_quote": 563527.6148 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 11.06, "high": 11.07, "low": 10.68, "close": 10.83, "volume": 466184.58, "close_time": 1750953599999, "quote_volume": 5070239.5617, "trades": 25384, "taker_buy_base": 197444.27, "taker_buy_quote": 2150712.6875 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 10.82, "high": 10.98, "low": 10.69, "close": 10.91, "volume": 125104.78, "close_time": 1750967999999, "quote_volume": 1353690.5123, "trades": 9528, "taker_buy_base": 69704.15, "taker_buy_quote": 755488.8191 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 10.91, "high": 11.11, "low": 10.62, "close": 10.63, "volume": 218350.81, "close_time": 1750982399999, "quote_volume": 2373797.6164, "trades": 11708, "taker_buy_base": 130348.5, "taker_buy_quote": 1418756.4795 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 10.63, "high": 10.77, "low": 10.48, "close": 10.71, "volume": 104515.34, "close_time": 1750996799999, "quote_volume": 1112217.4642, "trades": 8523, "taker_buy_base": 55891.4, "taker_buy_quote": 595397.6735 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 10.72, "high": 10.86, "low": 10.52, "close": 10.55, "volume": 117525.63, "close_time": 1751011199999, "quote_volume": 1252941.6266, "trades": 7374, "taker_buy_base": 47802.01, "taker_buy_quote": 509799.0362 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 10.55, "high": 10.91, "low": 10.55, "close": 10.68, "volume": 273884.53, "close_time": 1751025599999, "quote_volume": 2938714.4789, "trades": 14498, "taker_buy_base": 161763.77, "taker_buy_quote": 1737254.2474 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 10.68, "high": 10.74, "low": 10.5, "close": 10.59, "volume": 147770.78, "close_time": 1751039999999, "quote_volume": 1565855.1325, "trades": 11629, "taker_buy_base": 74662.32, "taker_buy_quote": 790800.9136 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 10.6, "high": 10.79, "low": 10.35, "close": 10.42, "volume": 183062.81, "close_time": 1751054399999, "quote_volume": 1926921.8788, "trades": 11277, "taker_buy_base": 87331.72, "taker_buy_quote": 920472.3225 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 10.42, "high": 10.62, "low": 10.4, "close": 10.53, "volume": 75039.32, "close_time": 1751068799999, "quote_volume": 790998.6893, "trades": 5493, "taker_buy_base": 36112.07, "taker_buy_quote": 380723.45 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 10.53, "high": 10.66, "low": 10.51, "close": 10.51, "volume": 48391.23, "close_time": 1751083199999, "quote_volume": 511721.3004, "trades": 4334, "taker_buy_base": 26164.4, "taker_buy_quote": 276728.4399 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 10.52, "high": 10.53, "low": 10.38, "close": 10.51, "volume": 62341.69, "close_time": 1751097599999, "quote_volume": 651861.2114, "trades": 3912, "taker_buy_base": 32262.68, "taker_buy_quote": 337649.4598 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 10.51, "high": 10.63, "low": 10.4, "close": 10.54, "volume": 91048.96, "close_time": 1751111999999, "quote_volume": 957244.4054, "trades": 4781, "taker_buy_base": 50227.3, "taker_buy_quote": 527780.1453 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 10.54, "high": 10.69, "low": 10.47, "close": 10.65, "volume": 223505.2, "close_time": 1751126399999, "quote_volume": 2364060.7568, "trades": 7830, "taker_buy_base": 112851.34, "taker_buy_quote": 1193081.3047 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 10.65, "high": 10.92, "low": 10.65, "close": 10.78, "volume": 254796.29, "close_time": 1751140799999, "quote_volume": 2752749.1371, "trades": 10606, "taker_buy_base": 92668.81, "taker_buy_quote": 1000267.0829 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 10.78, "high": 11.06, "low": 10.74, "close": 10.98, "volume": 96858.23, "close_time": 1751155199999, "quote_volume": 1055226.7366, "trades": 6163, "taker_buy_base": 50328.37, "taker_buy_quote": 550426.2409 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 10.98, "high": 11.05, "low": 10.79, "close": 10.85, "volume": 67878.12, "close_time": 1751169599999, "quote_volume": 741726.4745, "trades": 3633, "taker_buy_base": 34700.67, "taker_buy_quote": 379068.8432 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 10.85, "high": 11.02, "low": 10.82, "close": 11.02, "volume": 35140.65, "close_time": 1751183999999, "quote_volume": 382869.2804, "trades": 2998, "taker_buy_base": 20084.57, "taker_buy_quote": 218856.6528 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 11.02, "high": 11.07, "low": 10.87, "close": 10.91, "volume": 113213.8, "close_time": 1751198399999, "quote_volume": 1240089.9173, "trades": 6677, "taker_buy_base": 61851.1, "taker_buy_quote": 677506.4674 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 10.91, "high": 10.93, "low": 10.69, "close": 10.71, "volume": 56297.25, "close_time": 1751212799999, "quote_volume": 608478.8954, "trades": 5372, "taker_buy_base": 21501.83, "taker_buy_quote": 232543.4985 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 10.71, "high": 11.04, "low": 10.69, "close": 11.04, "volume": 102775.36, "close_time": 1751227199999, "quote_volume": 1117737.6194, "trades": 6208, "taker_buy_base": 58816.88, "taker_buy_quote": 640795.9856 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 11.04, "high": 11.67, "low": 10.96, "close": 11.44, "volume": 263083.2, "close_time": 1751241599999, "quote_volume": 3007942.8543, "trades": 15428, "taker_buy_base": 108560.78, "taker_buy_quote": 1239963.9976 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 11.44, "high": 11.52, "low": 11.09, "close": 11.11, "volume": 119681.24, "close_time": 1751255999999, "quote_volume": 1355335.1836, "trades": 12151, "taker_buy_base": 59121.44, "taker_buy_quote": 670124.6656 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 11.11, "high": 11.18, "low": 10.88, "close": 11.13, "volume": 113004.36, "close_time": 1751270399999, "quote_volume": 1247272.5004, "trades": 6217, "taker_buy_base": 45743.93, "taker_buy_quote": 506356.4564 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 11.13, "high": 11.14, "low": 10.87, "close": 10.91, "volume": 78672.08, "close_time": 1751284799999, "quote_volume": 861614.2158, "trades": 5370, "taker_buy_base": 35514.18, "taker_buy_quote": 388748.8257 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 10.9, "high": 10.94, "low": 10.7, "close": 10.81, "volume": 155553.62, "close_time": 1751299199999, "quote_volume": 1682940.483, "trades": 11596, "taker_buy_base": 77515.45, "taker_buy_quote": 838825.9165 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 10.82, "high": 11.1, "low": 10.78, "close": 11.09, "volume": 116643.69, "close_time": 1751313599999, "quote_volume": 1274917.5887, "trades": 8466, "taker_buy_base": 70058.78, "taker_buy_quote": 766817.4939 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 11.08, "high": 11.17, "low": 10.74, "close": 10.76, "volume": 88792.5, "close_time": 1751327999999, "quote_volume": 971598.5303, "trades": 6173, "taker_buy_base": 34371.35, "taker_buy_quote": 376354.783 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 10.76, "high": 10.83, "low": 10.51, "close": 10.53, "volume": 99514.85, "close_time": 1751342399999, "quote_volume": 1057893.7748, "trades": 7147, "taker_buy_base": 39620.57, "taker_buy_quote": 422448.9377 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 10.54, "high": 10.54, "low": 10.32, "close": 10.52, "volume": 111515.4, "close_time": 1751356799999, "quote_volume": 1163293.7319, "trades": 8221, "taker_buy_base": 45230.97, "taker_buy_quote": 472143.6398 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 10.51, "high": 10.51, "low": 10.3, "close": 10.36, "volume": 147623.52, "close_time": 1751371199999, "quote_volume": 1533100.5597, "trades": 6651, "taker_buy_base": 73359.93, "taker_buy_quote": 762051.2375 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 10.36, "high": 10.49, "low": 10.28, "close": 10.46, "volume": 110122.99, "close_time": 1751385599999, "quote_volume": 1143451.3613, "trades": 7437, "taker_buy_base": 57490.54, "taker_buy_quote": 597539.5894 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 10.46, "high": 10.46, "low": 10.2, "close": 10.21, "volume": 111137.65, "close_time": 1751399999999, "quote_volume": 1147975.8509, "trades": 7282, "taker_buy_base": 40196.27, "taker_buy_quote": 415699.132 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 10.22, "high": 10.31, "low": 10.12, "close": 10.17, "volume": 63729.25, "close_time": 1751414399999, "quote_volume": 650527.6857, "trades": 5070, "taker_buy_base": 29698.89, "taker_buy_quote": 303376.6347 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 10.17, "high": 10.42, "low": 10.07, "close": 10.29, "volume": 69648.62, "close_time": 1751428799999, "quote_volume": 712186.9572, "trades": 5758, "taker_buy_base": 35775.53, "taker_buy_quote": 366218.3367 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 10.3, "high": 10.57, "low": 10.16, "close": 10.37, "volume": 256405.45, "close_time": 1751443199999, "quote_volume": 2666784.0352, "trades": 14897, "taker_buy_base": 132911.42, "taker_buy_quote": 1383186.6494 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 10.38, "high": 10.61, "low": 10.36, "close": 10.53, "volume": 145032.82, "close_time": 1751457599999, "quote_volume": 1521357.2718, "trades": 8253, "taker_buy_base": 96171.07, "taker_buy_quote": 1009170.2237 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 10.54, "high": 10.86, "low": 10.4, "close": 10.81, "volume": 150406.72, "close_time": 1751471999999, "quote_volume": 1601494.4376, "trades": 11815, "taker_buy_base": 81827.4, "taker_buy_quote": 872376.0931 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 10.82, "high": 11.39, "low": 10.79, "close": 11.38, "volume": 372699.94, "close_time": 1751486399999, "quote_volume": 4167472.0156, "trades": 34865, "taker_buy_base": 179950.02, "taker_buy_quote": 2013333.2881 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 11.38, "high": 11.52, "low": 11.29, "close": 11.34, "volume": 292960.82, "close_time": 1751500799999, "quote_volume": 3344277.2034, "trades": 20487, "taker_buy_base": 148215.09, "taker_buy_quote": 1693323.3085 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 11.34, "high": 11.55, "low": 11.27, "close": 11.5, "volume": 215876.37, "close_time": 1751515199999, "quote_volume": 2468989.1421, "trades": 17088, "taker_buy_base": 124218.42, "taker_buy_quote": 1421547.595 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 11.5, "high": 12.0, "low": 11.48, "close": 11.94, "volume": 280098.58, "close_time": 1751529599999, "quote_volume": 3296613.9519, "trades": 17904, "taker_buy_base": 147746.3, "taker_buy_quote": 1738681.3336 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 11.95, "high": 12.09, "low": 11.65, "close": 11.66, "volume": 315340.01, "close_time": 1751543999999, "quote_volume": 3744099.6772, "trades": 20051, "taker_buy_base": 142358.23, "taker_buy_quote": 1693707.6671 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 11.66, "high": 12.04, "low": 11.31, "close": 11.35, "volume": 426705.24, "close_time": 1751558399999, "quote_volume": 4990455.1882, "trades": 28475, "taker_buy_base": 225595.47, "taker_buy_quote": 2643984.9598 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 11.35, "high": 11.62, "low": 11.35, "close": 11.53, "volume": 126081.55, "close_time": 1751572799999, "quote_volume": 1447443.6875, "trades": 9718, "taker_buy_base": 68205.99, "taker_buy_quote": 783212.4331 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 11.53, "high": 11.7, "low": 11.51, "close": 11.53, "volume": 107440.8, "close_time": 1751587199999, "quote_volume": 1249122.4279, "trades": 6900, "taker_buy_base": 61943.85, "taker_buy_quote": 720374.6057 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 11.54, "high": 11.72, "low": 11.47, "close": 11.48, "volume": 74284.18, "close_time": 1751601599999, "quote_volume": 858228.0853, "trades": 6464, "taker_buy_base": 33183.19, "taker_buy_quote": 383867.1852 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 11.48, "high": 11.53, "low": 11.08, "close": 11.08, "volume": 124770.86, "close_time": 1751615999999, "quote_volume": 1409157.3468, "trades": 9264, "taker_buy_base": 45877.71, "taker_buy_quote": 518706.0931 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 11.09, "high": 11.25, "low": 11.0, "close": 11.06, "volume": 95129.86, "close_time": 1751630399999, "quote_volume": 1058198.9383, "trades": 7102, "taker_buy_base": 39880.15, "taker_buy_quote": 443636.9282 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 11.06, "high": 11.09, "low": 10.84, "close": 10.89, "volume": 151026.09, "close_time": 1751644799999, "quote_volume": 1657574.419, "trades": 11195, "taker_buy_base": 63579.26, "taker_buy_quote": 697746.3046 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 10.89, "high": 10.91, "low": 10.74, "close": 10.75, "volume": 120710.81, "close_time": 1751659199999, "quote_volume": 1305606.8946, "trades": 8938, "taker_buy_base": 51171.79, "taker_buy_quote": 553824.4191 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 10.75, "high": 10.91, "low": 10.74, "close": 10.77, "volume": 76715.45, "close_time": 1751673599999, "quote_volume": 830238.8455, "trades": 6170, "taker_buy_base": 40512.28, "taker_buy_quote": 438555.531 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 10.78, "high": 10.9, "low": 10.72, "close": 10.84, "volume": 46570.98, "close_time": 1751687999999, "quote_volume": 503343.1712, "trades": 4459, "taker_buy_base": 21750.22, "taker_buy_quote": 235401.7217 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 10.84, "high": 10.93, "low": 10.75, "close": 10.81, "volume": 42055.41, "close_time": 1751702399999, "quote_volume": 456349.0476, "trades": 3869, "taker_buy_base": 18892.68, "taker_buy_quote": 205197.645 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 10.81, "high": 11.06, "low": 10.52, "close": 10.58, "volume": 362784.44, "close_time": 1751716799999, "quote_volume": 3906423.4746, "trades": 18661, "taker_buy_base": 163352.76, "taker_buy_quote": 1760958.4655 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 10.58, "high": 10.62, "low": 10.47, "close": 10.54, "volume": 67589.4, "close_time": 1751731199999, "quote_volume": 712863.2576, "trades": 6074, "taker_buy_base": 35798.78, "taker_buy_quote": 377794.2487 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 10.54, "high": 10.62, "low": 10.39, "close": 10.51, "volume": 50206.26, "close_time": 1751745599999, "quote_volume": 526888.6867, "trades": 5943, "taker_buy_base": 21974.16, "taker_buy_quote": 230713.3372 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 10.51, "high": 10.61, "low": 10.49, "close": 10.6, "volume": 45908.99, "close_time": 1751759999999, "quote_volume": 484833.1099, "trades": 3819, "taker_buy_base": 22674.19, "taker_buy_quote": 239507.3734 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 10.59, "high": 10.6, "low": 10.47, "close": 10.5, "volume": 47673.3, "close_time": 1751774399999, "quote_volume": 501279.2262, "trades": 3964, "taker_buy_base": 22668.01, "taker_buy_quote": 238293.6846 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 10.5, "high": 10.72, "low": 10.48, "close": 10.66, "volume": 69146.54, "close_time": 1751788799999, "quote_volume": 734698.0329, "trades": 5889, "taker_buy_base": 39573.01, "taker_buy_quote": 420552.8457 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 10.67, "high": 10.84, "low": 10.56, "close": 10.83, "volume": 173085.42, "close_time": 1751803199999, "quote_volume": 1852430.1561, "trades": 11862, "taker_buy_base": 106647.3, "taker_buy_quote": 1142417.9701 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 10.83, "high": 11.02, "low": 10.74, "close": 10.8, "volume": 225398.87, "close_time": 1751817599999, "quote_volume": 2451923.511, "trades": 17312, "taker_buy_base": 112587.96, "taker_buy_quote": 1225596.2667 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 10.81, "high": 10.86, "low": 10.58, "close": 10.62, "volume": 139801.3, "close_time": 1751831999999, "quote_volume": 1499913.7314, "trades": 8586, "taker_buy_base": 55053.81, "taker_buy_quote": 591150.0994 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 10.62, "high": 10.93, "low": 10.58, "close": 10.64, "volume": 226057.59, "close_time": 1751846399999, "quote_volume": 2437696.5032, "trades": 17862, "taker_buy_base": 110362.0, "taker_buy_quote": 1191093.4061 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 10.63, "high": 10.72, "low": 10.54, "close": 10.61, "volume": 89230.25, "close_time": 1751860799999, "quote_volume": 946810.5602, "trades": 7894, "taker_buy_base": 40836.89, "taker_buy_quote": 433740.5742 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 10.62, "high": 10.67, "low": 10.53, "close": 10.66, "volume": 106145.25, "close_time": 1751875199999, "quote_volume": 1123713.5786, "trades": 6296, "taker_buy_base": 51924.34, "taker_buy_quote": 550080.0547 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 10.66, "high": 10.71, "low": 10.51, "close": 10.52, "volume": 82342.45, "close_time": 1751889599999, "quote_volume": 871204.9608, "trades": 6493, "taker_buy_base": 34298.88, "taker_buy_quote": 362947.3627 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 10.52, "high": 10.65, "low": 10.37, "close": 10.42, "volume": 178892.11, "close_time": 1751903999999, "quote_volume": 1878125.585, "trades": 10576, "taker_buy_base": 66455.43, "taker_buy_quote": 698383.7803 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 10.43, "high": 10.52, "low": 10.32, "close": 10.45, "volume": 95370.57, "close_time": 1751918399999, "quote_volume": 993650.2161, "trades": 8427, "taker_buy_base": 46239.52, "taker_buy_quote": 482347.2818 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 10.45, "high": 10.52, "low": 10.31, "close": 10.51, "volume": 61325.65, "close_time": 1751932799999, "quote_volume": 637742.4051, "trades": 5066, "taker_buy_base": 30946.6, "taker_buy_quote": 321969.203 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 10.51, "high": 10.58, "low": 10.24, "close": 10.28, "volume": 188804.52, "close_time": 1751947199999, "quote_volume": 1969560.7843, "trades": 8927, "taker_buy_base": 95912.1, "taker_buy_quote": 1002178.2204 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 10.28, "high": 10.4, "low": 10.25, "close": 10.39, "volume": 66977.61, "close_time": 1751961599999, "quote_volume": 691677.2019, "trades": 4247, "taker_buy_base": 34617.68, "taker_buy_quote": 357553.9654 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 10.39, "high": 10.54, "low": 10.31, "close": 10.46, "volume": 109976.14, "close_time": 1751975999999, "quote_volume": 1148033.1282, "trades": 6015, "taker_buy_base": 57295.59, "taker_buy_quote": 598482.0842 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 10.45, "high": 10.62, "low": 10.31, "close": 10.32, "volume": 281396.74, "close_time": 1751990399999, "quote_volume": 2945278.7166, "trades": 12865, "taker_buy_base": 133470.68, "taker_buy_quote": 1397559.127 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 10.33, "high": 10.8, "low": 10.26, "close": 10.48, "volume": 299619.9, "close_time": 1752004799999, "quote_volume": 3157517.6917, "trades": 19300, "taker_buy_base": 145143.66, "taker_buy_quote": 1529954.2906 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 10.48, "high": 10.53, "low": 10.38, "close": 10.41, "volume": 54068.46, "close_time": 1752019199999, "quote_volume": 564525.1125, "trades": 4951, "taker_buy_base": 25533.38, "taker_buy_quote": 266755.1018 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 10.41, "high": 10.46, "low": 10.3, "close": 10.34, "volume": 86847.88, "close_time": 1752033599999, "quote_volume": 900227.0237, "trades": 5438, "taker_buy_base": 42773.65, "taker_buy_quote": 443478.1787 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 10.34, "high": 10.59, "low": 10.28, "close": 10.53, "volume": 162976.13, "close_time": 1752047999999, "quote_volume": 1706982.9859, "trades": 9274, "taker_buy_base": 82137.66, "taker_buy_quote": 860296.8771 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 10.54, "high": 10.71, "low": 10.48, "close": 10.66, "volume": 179430.75, "close_time": 1752062399999, "quote_volume": 1898921.8075, "trades": 10499, "taker_buy_base": 85562.16, "taker_buy_quote": 906506.753 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 10.65, "high": 10.78, "low": 10.47, "close": 10.49, "volume": 404535.19, "close_time": 1752076799999, "quote_volume": 4300443.9664, "trades": 21611, "taker_buy_base": 164336.81, "taker_buy_quote": 1748041.792 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 10.5, "high": 11.01, "low": 10.46, "close": 10.97, "volume": 293027.96, "close_time": 1752091199999, "quote_volume": 3147440.4287, "trades": 23993, "taker_buy_base": 146882.47, "taker_buy_quote": 1578831.2004 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 10.98, "high": 11.1, "low": 10.82, "close": 11.0, "volume": 343887.2, "close_time": 1752105599999, "quote_volume": 3767604.3425, "trades": 27050, "taker_buy_base": 161008.39, "taker_buy_quote": 1765164.3552 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 11.01, "high": 11.07, "low": 10.83, "close": 11.03, "volume": 146063.33, "close_time": 1752119999999, "quote_volume": 1599232.5245, "trades": 10294, "taker_buy_base": 72008.73, "taker_buy_quote": 788576.0194 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 11.02, "high": 11.2, "low": 10.96, "close": 11.07, "volume": 160273.51, "close_time": 1752134399999, "quote_volume": 1776081.6928, "trades": 9728, "taker_buy_base": 82457.39, "taker_buy_quote": 913894.868 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 11.07, "high": 11.17, "low": 11.01, "close": 11.04, "volume": 287422.91, "close_time": 1752148799999, "quote_volume": 3183620.9114, "trades": 14142, "taker_buy_base": 170954.7, "taker_buy_quote": 1893973.1307 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 11.04, "high": 11.15, "low": 10.85, "close": 10.91, "volume": 327020.07, "close_time": 1752163199999, "quote_volume": 3593424.6276, "trades": 21456, "taker_buy_base": 183850.87, "taker_buy_quote": 2021190.187 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 10.91, "high": 11.44, "low": 10.89, "close": 11.33, "volume": 343527.87, "close_time": 1752177599999, "quote_volume": 3869591.8115, "trades": 22315, "taker_buy_base": 167843.15, "taker_buy_quote": 1892227.819 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 11.33, "high": 12.19, "low": 11.32, "close": 12.11, "volume": 471259.87, "close_time": 1752191999999, "quote_volume": 5573028.3262, "trades": 37063, "taker_buy_base": 246760.09, "taker_buy_quote": 2916772.0212 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 12.12, "high": 12.51, "low": 11.85, "close": 12.41, "volume": 259274.67, "close_time": 1752206399999, "quote_volume": 3166797.1473, "trades": 20691, "taker_buy_base": 139480.84, "taker_buy_quote": 1707172.1383 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 12.42, "high": 12.89, "low": 12.31, "close": 12.45, "volume": 521454.5, "close_time": 1752220799999, "quote_volume": 6596694.7915, "trades": 36027, "taker_buy_base": 233558.34, "taker_buy_quote": 2956346.5566 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 12.45, "high": 12.83, "low": 12.44, "close": 12.65, "volume": 464873.86, "close_time": 1752235199999, "quote_volume": 5900771.0861, "trades": 26805, "taker_buy_base": 258590.68, "taker_buy_quote": 3281588.7817 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 12.66, "high": 13.16, "low": 12.59, "close": 12.68, "volume": 561622.92, "close_time": 1752249599999, "quote_volume": 7212176.0219, "trades": 39104, "taker_buy_base": 303262.3, "taker_buy_quote": 3896540.2298 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 12.68, "high": 13.0, "low": 12.6, "close": 12.88, "volume": 247501.8, "close_time": 1752263999999, "quote_volume": 3179722.3182, "trades": 20004, "taker_buy_base": 125391.87, "taker_buy_quote": 1610800.3985 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 12.88, "high": 12.9, "low": 12.06, "close": 12.35, "volume": 259255.34, "close_time": 1752278399999, "quote_volume": 3214598.6209, "trades": 23277, "taker_buy_base": 128304.55, "taker_buy_quote": 1590335.3727 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 12.36, "high": 12.84, "low": 12.11, "close": 12.65, "volume": 336442.08, "close_time": 1752292799999, "quote_volume": 4211240.1413, "trades": 23806, "taker_buy_base": 207855.54, "taker_buy_quote": 2604165.3543 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 12.65, "high": 12.7, "low": 12.26, "close": 12.62, "volume": 152746.3, "close_time": 1752307199999, "quote_volume": 1905255.3999, "trades": 17152, "taker_buy_base": 87199.31, "taker_buy_quote": 1087655.5854 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 12.62, "high": 12.84, "low": 12.56, "close": 12.74, "volume": 171204.41, "close_time": 1752321599999, "quote_volume": 2178465.4429, "trades": 19899, "taker_buy_base": 92990.68, "taker_buy_quote": 1183154.8918 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 12.74, "high": 12.79, "low": 11.94, "close": 12.0, "volume": 569464.69, "close_time": 1752335999999, "quote_volume": 7027239.4065, "trades": 34601, "taker_buy_base": 265273.55, "taker_buy_quote": 3279703.9477 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 12.0, "high": 12.34, "low": 11.95, "close": 12.33, "volume": 145864.42, "close_time": 1752350399999, "quote_volume": 1779892.3154, "trades": 15462, "taker_buy_base": 81659.22, "taker_buy_quote": 996459.4451 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 12.33, "high": 12.34, "low": 12.07, "close": 12.29, "volume": 118453.87, "close_time": 1752364799999, "quote_volume": 1447879.441, "trades": 9265, "taker_buy_base": 50384.18, "taker_buy_quote": 616366.0902 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 12.28, "high": 12.47, "low": 12.24, "close": 12.41, "volume": 89562.62, "close_time": 1752379199999, "quote_volume": 1107722.7731, "trades": 10521, "taker_buy_base": 48979.26, "taker_buy_quote": 606360.4219 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 12.41, "high": 12.65, "low": 12.35, "close": 12.57, "volume": 132239.6, "close_time": 1752393599999, "quote_volume": 1653094.3821, "trades": 10627, "taker_buy_base": 61769.82, "taker_buy_quote": 772334.0704 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 12.57, "high": 12.58, "low": 12.3, "close": 12.52, "volume": 143072.41, "close_time": 1752407999999, "quote_volume": 1779240.5005, "trades": 10690, "taker_buy_base": 69722.28, "taker_buy_quote": 867671.9754 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 12.51, "high": 12.73, "low": 12.38, "close": 12.49, "volume": 272579.73, "close_time": 1752422399999, "quote_volume": 3424175.5352, "trades": 20380, "taker_buy_base": 122050.58, "taker_buy_quote": 1535566.9499 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 12.49, "high": 12.74, "low": 12.37, "close": 12.6, "volume": 77457.72, "close_time": 1752436799999, "quote_volume": 971572.3736, "trades": 9997, "taker_buy_base": 39564.55, "taker_buy_quote": 496635.19 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 12.61, "high": 12.77, "low": 12.27, "close": 12.41, "volume": 191582.33, "close_time": 1752451199999, "quote_volume": 2385543.0778, "trades": 14827, "taker_buy_base": 90773.81, "taker_buy_quote": 1132208.3277 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 12.42, "high": 12.96, "low": 12.34, "close": 12.89, "volume": 227788.9, "close_time": 1752465599999, "quote_volume": 2896621.2431, "trades": 19854, "taker_buy_base": 131082.95, "taker_buy_quote": 1669028.0623 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 12.9, "high": 13.1, "low": 12.6, "close": 12.88, "volume": 299629.64, "close_time": 1752479999999, "quote_volume": 3852302.0934, "trades": 27182, "taker_buy_base": 148028.21, "taker_buy_quote": 1903354.2123 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 12.89, "high": 12.94, "low": 12.59, "close": 12.86, "volume": 242657.19, "close_time": 1752494399999, "quote_volume": 3101524.3234, "trades": 24071, "taker_buy_base": 124758.42, "taker_buy_quote": 1596053.1286 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 12.85, "high": 12.95, "low": 12.3, "close": 12.42, "volume": 340483.37, "close_time": 1752508799999, "quote_volume": 4324761.0054, "trades": 32710, "taker_buy_base": 157905.66, "taker_buy_quote": 2008432.3641 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 12.41, "high": 12.54, "low": 12.14, "close": 12.29, "volume": 174714.48, "close_time": 1752523199999, "quote_volume": 2153254.3625, "trades": 19240, "taker_buy_base": 79463.48, "taker_buy_quote": 981155.2051 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 12.29, "high": 12.45, "low": 12.08, "close": 12.39, "volume": 121078.75, "close_time": 1752537599999, "quote_volume": 1489156.8697, "trades": 15062, "taker_buy_base": 60409.91, "taker_buy_quote": 743625.1926 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 12.39, "high": 12.48, "low": 11.94, "close": 12.11, "volume": 215029.47, "close_time": 1752551999999, "quote_volume": 2610060.8768, "trades": 24042, "taker_buy_base": 98015.92, "taker_buy_quote": 1190133.6658 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 12.1, "high": 12.35, "low": 11.99, "close": 12.12, "volume": 107835.44, "close_time": 1752566399999, "quote_volume": 1319729.5302, "trades": 11671, "taker_buy_base": 56113.02, "taker_buy_quote": 687076.8655 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 12.11, "high": 12.26, "low": 12.0, "close": 12.23, "volume": 119023.04, "close_time": 1752580799999, "quote_volume": 1445089.2956, "trades": 10199, "taker_buy_base": 65296.69, "taker_buy_quote": 792956.5038 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 12.24, "high": 12.67, "low": 12.1, "close": 12.6, "volume": 332554.42, "close_time": 1752595199999, "quote_volume": 4119920.0891, "trades": 33037, "taker_buy_base": 165276.27, "taker_buy_quote": 2046937.2025 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 12.61, "high": 13.32, "low": 12.58, "close": 12.91, "volume": 463019.86, "close_time": 1752609599999, "quote_volume": 6019648.6381, "trades": 42777, "taker_buy_base": 210079.36, "taker_buy_quote": 2735255.7045 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 12.92, "high": 13.44, "low": 12.86, "close": 13.43, "volume": 238824.45, "close_time": 1752623999999, "quote_volume": 3151438.3344, "trades": 23215, "taker_buy_base": 123621.87, "taker_buy_quote": 1632700.5265 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 13.43, "high": 13.53, "low": 13.09, "close": 13.23, "volume": 213818.67, "close_time": 1752638399999, "quote_volume": 2849819.7316, "trades": 19556, "taker_buy_base": 100419.52, "taker_buy_quote": 1339330.068 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 13.24, "high": 13.32, "low": 13.04, "close": 13.22, "volume": 147899.56, "close_time": 1752652799999, "quote_volume": 1948561.0923, "trades": 15703, "taker_buy_base": 73843.4, "taker_buy_quote": 972777.1217 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 13.22, "high": 13.33, "low": 13.07, "close": 13.28, "volume": 153575.83, "close_time": 1752667199999, "quote_volume": 2023069.8151, "trades": 14372, "taker_buy_base": 70156.71, "taker_buy_quote": 924392.147 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 13.28, "high": 13.58, "low": 13.14, "close": 13.27, "volume": 313546.02, "close_time": 1752681599999, "quote_volume": 4192771.2393, "trades": 30301, "taker_buy_base": 147939.26, "taker_buy_quote": 1981932.7891 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 13.28, "high": 13.85, "low": 13.27, "close": 13.63, "volume": 216140.48, "close_time": 1752695999999, "quote_volume": 2949216.8075, "trades": 21693, "taker_buy_base": 110403.73, "taker_buy_quote": 1506651.5172 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 13.64, "high": 14.05, "low": 13.45, "close": 13.53, "volume": 273359.95, "close_time": 1752710399999, "quote_volume": 3776611.2787, "trades": 22642, "taker_buy_base": 143923.23, "taker_buy_quote": 1993529.1548 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 13.53, "high": 13.84, "low": 13.08, "close": 13.21, "volume": 172152.93, "close_time": 1752724799999, "quote_volume": 2304546.8075, "trades": 19182, "taker_buy_base": 77911.89, "taker_buy_quote": 1045403.8553 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 13.2, "high": 13.68, "low": 13.14, "close": 13.52, "volume": 152474.3, "close_time": 1752739199999, "quote_volume": 2052319.2968, "trades": 16658, "taker_buy_base": 85868.15, "taker_buy_quote": 1155699.7598 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 13.52, "high": 13.95, "low": 13.49, "close": 13.67, "volume": 262200.81, "close_time": 1752753599999, "quote_volume": 3605310.1852, "trades": 22104, "taker_buy_base": 132281.4, "taker_buy_quote": 1818935.5935 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 13.67, "high": 14.22, "low": 13.57, "close": 13.97, "volume": 505090.18, "close_time": 1752767999999, "quote_volume": 7045221.0317, "trades": 41253, "taker_buy_base": 249646.98, "taker_buy_quote": 3487116.2443 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 13.97, "high": 14.14, "low": 13.57, "close": 13.74, "volume": 203108.03, "close_time": 1752782399999, "quote_volume": 2813931.5847, "trades": 23418, "taker_buy_base": 107400.84, "taker_buy_quote": 1489070.857 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 13.74, "high": 14.23, "low": 13.54, "close": 14.03, "volume": 284890.6, "close_time": 1752796799999, "quote_volume": 3980563.8761, "trades": 30267, "taker_buy_base": 147971.59, "taker_buy_quote": 2067783.9402 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 14.03, "high": 14.39, "low": 13.91, "close": 14.28, "volume": 222198.98, "close_time": 1752811199999, "quote_volume": 3157735.7119, "trades": 23155, "taker_buy_base": 107442.42, "taker_buy_quote": 1527731.4301 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 14.28, "high": 14.76, "low": 14.23, "close": 14.32, "volume": 279200.98, "close_time": 1752825599999, "quote_volume": 4051684.2366, "trades": 23462, "taker_buy_base": 134811.79, "taker_buy_quote": 1956838.0933 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 14.31, "high": 14.46, "low": 14.11, "close": 14.22, "volume": 193693.86, "close_time": 1752839999999, "quote_volume": 2766955.5821, "trades": 20505, "taker_buy_base": 92339.11, "taker_buy_quote": 1319758.4043 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 14.22, "high": 14.57, "low": 13.04, "close": 13.83, "volume": 532460.51, "close_time": 1752854399999, "quote_volume": 7478908.5954, "trades": 44170, "taker_buy_base": 237197.2, "taker_buy_quote": 3333224.0294 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 13.83, "high": 14.04, "low": 13.54, "close": 13.7, "volume": 186900.71, "close_time": 1752868799999, "quote_volume": 2588729.5674, "trades": 21637, "taker_buy_base": 85697.35, "taker_buy_quote": 1187631.04 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 13.7, "high": 13.77, "low": 13.29, "close": 13.67, "volume": 192887.94, "close_time": 1752883199999, "quote_volume": 2615326.6031, "trades": 19848, "taker_buy_base": 84869.8, "taker_buy_quote": 1151657.379 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 13.66, "high": 13.99, "low": 13.28, "close": 13.99, "volume": 124776.27, "close_time": 1752897599999, "quote_volume": 1704716.539, "trades": 12813, "taker_buy_base": 69602.29, "taker_buy_quote": 953684.8866 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 13.99, "high": 14.13, "low": 13.75, "close": 13.76, "volume": 122903.95, "close_time": 1752911999999, "quote_volume": 1719920.5544, "trades": 12938, "taker_buy_base": 63778.85, "taker_buy_quote": 893436.5604 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 13.76, "high": 13.8, "low": 13.5, "close": 13.57, "volume": 109065.89, "close_time": 1752926399999, "quote_volume": 1488156.5347, "trades": 8955, "taker_buy_base": 46630.04, "taker_buy_quote": 636701.5651 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 13.57, "high": 13.71, "low": 13.37, "close": 13.64, "volume": 95007.43, "close_time": 1752940799999, "quote_volume": 1288492.1676, "trades": 11156, "taker_buy_base": 48533.83, "taker_buy_quote": 658645.8339 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 13.64, "high": 14.24, "low": 13.58, "close": 14.15, "volume": 193145.11, "close_time": 1752955199999, "quote_volume": 2699447.9074, "trades": 14727, "taker_buy_base": 104428.56, "taker_buy_quote": 1458925.8789 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 14.15, "high": 14.22, "low": 13.92, "close": 14.16, "volume": 111668.56, "close_time": 1752969599999, "quote_volume": 1574642.8559, "trades": 11607, "taker_buy_base": 51648.75, "taker_buy_quote": 728309.4557 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 14.17, "high": 14.32, "low": 14.03, "close": 14.13, "volume": 151269.65, "close_time": 1752983999999, "quote_volume": 2143755.7615, "trades": 14324, "taker_buy_base": 78451.15, "taker_buy_quote": 1112658.2389 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 14.14, "high": 14.45, "low": 14.12, "close": 14.4, "volume": 150700.91, "close_time": 1752998399999, "quote_volume": 2156404.6047, "trades": 12897, "taker_buy_base": 81803.23, "taker_buy_quote": 1171426.6139 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 14.4, "high": 15.13, "low": 14.4, "close": 15.0, "volume": 380984.93, "close_time": 1753012799999, "quote_volume": 5653361.7879, "trades": 32909, "taker_buy_base": 196131.18, "taker_buy_quote": 2909165.3253 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 15.0, "high": 15.25, "low": 14.84, "close": 15.23, "volume": 265670.42, "close_time": 1753027199999, "quote_volume": 3989199.9504, "trades": 21340, "taker_buy_base": 139987.57, "taker_buy_quote": 2104535.1279 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 15.23, "high": 15.31, "low": 14.92, "close": 15.05, "volume": 191970.08, "close_time": 1753041599999, "quote_volume": 2905374.7172, "trades": 22212, "taker_buy_base": 96159.82, "taker_buy_quote": 1456444.8936 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 15.05, "high": 15.1, "low": 14.59, "close": 14.99, "volume": 214089.76, "close_time": 1753055999999, "quote_volume": 3176370.1846, "trades": 23042, "taker_buy_base": 83554.64, "taker_buy_quote": 1241828.9829 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 14.98, "high": 15.3, "low": 14.7, "close": 15.29, "volume": 179836.24, "close_time": 1753070399999, "quote_volume": 2702816.976, "trades": 20430, "taker_buy_base": 92128.51, "taker_buy_quote": 1386661.4634 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 15.29, "high": 15.38, "low": 14.93, "close": 15.34, "volume": 258991.86, "close_time": 1753084799999, "quote_volume": 3937989.2828, "trades": 20420, "taker_buy_base": 140869.93, "taker_buy_quote": 2144539.4983 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 15.34, "high": 15.43, "low": 15.02, "close": 15.18, "volume": 157541.62, "close_time": 1753099199999, "quote_volume": 2398816.5018, "trades": 15342, "taker_buy_base": 68976.49, "taker_buy_quote": 1050951.0211 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 15.19, "high": 15.71, "low": 15.07, "close": 15.29, "volume": 284415.16, "close_time": 1753113599999, "quote_volume": 4380487.6495, "trades": 29192, "taker_buy_base": 147948.03, "taker_buy_quote": 2278028.5846 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 15.3, "high": 15.41, "low": 14.84, "close": 14.97, "volume": 305020.49, "close_time": 1753127999999, "quote_volume": 4607351.9566, "trades": 31314, "taker_buy_base": 139361.3, "taker_buy_quote": 2106149.6615 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 14.97, "high": 15.25, "low": 14.91, "close": 15.14, "volume": 131230.01, "close_time": 1753142399999, "quote_volume": 1981506.9285, "trades": 12454, "taker_buy_base": 78916.95, "taker_buy_quote": 1191822.887 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 15.15, "high": 15.43, "low": 14.68, "close": 14.98, "volume": 273283.79, "close_time": 1753156799999, "quote_volume": 4108364.5531, "trades": 24590, "taker_buy_base": 124945.0, "taker_buy_quote": 1879966.1041 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 14.98, "high": 15.29, "low": 14.46, "close": 14.58, "volume": 395360.32, "close_time": 1753171199999, "quote_volume": 5851421.6615, "trades": 31621, "taker_buy_base": 179090.65, "taker_buy_quote": 2653115.5598 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 14.58, "high": 15.03, "low": 14.22, "close": 14.92, "volume": 288089.59, "close_time": 1753185599999, "quote_volume": 4202238.8177, "trades": 24448, "taker_buy_base": 154676.26, "taker_buy_quote": 2261045.7853 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 14.91, "high": 15.19, "low": 14.41, "close": 14.89, "volume": 245657.83, "close_time": 1753199999999, "quote_volume": 3635166.6085, "trades": 29436, "taker_buy_base": 113260.94, "taker_buy_quote": 1678400.1936 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 14.88, "high": 15.15, "low": 14.65, "close": 14.71, "volume": 219417.55, "close_time": 1753214399999, "quote_volume": 3265497.9461, "trades": 23994, "taker_buy_base": 88890.29, "taker_buy_quote": 1323265.5848 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 14.7, "high": 15.24, "low": 14.68, "close": 15.23, "volume": 157519.41, "close_time": 1753228799999, "quote_volume": 2360736.4016, "trades": 14132, "taker_buy_base": 81639.81, "taker_buy_quote": 1225526.773 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 15.23, "high": 15.24, "low": 14.86, "close": 14.92, "volume": 102646.65, "close_time": 1753243199999, "quote_volume": 1537615.5068, "trades": 12039, "taker_buy_base": 40940.05, "taker_buy_quote": 613231.111 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 14.93, "high": 15.16, "low": 14.77, "close": 14.84, "volume": 89274.05, "close_time": 1753257599999, "quote_volume": 1339766.8015, "trades": 12138, "taker_buy_base": 40076.43, "taker_buy_quote": 601455.9146 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 14.84, "high": 15.01, "low": 14.39, "close": 14.51, "volume": 219055.76, "close_time": 1753271999999, "quote_volume": 3202313.2425, "trades": 19271, "taker_buy_base": 88642.16, "taker_buy_quote": 1298508.9859 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 14.5, "high": 14.55, "low": 13.73, "close": 14.12, "volume": 534348.67, "close_time": 1753286399999, "quote_volume": 7485802.1624, "trades": 44329, "taker_buy_base": 248631.13, "taker_buy_quote": 3485244.3857 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 14.11, "high": 14.11, "low": 13.52, "close": 13.78, "volume": 289146.96, "close_time": 1753300799999, "quote_volume": 3975999.7475, "trades": 31828, "taker_buy_base": 134906.88, "taker_buy_quote": 1854932.3925 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 13.78, "high": 13.92, "low": 13.36, "close": 13.81, "volume": 231762.78, "close_time": 1753315199999, "quote_volume": 3161196.9806, "trades": 25806, "taker_buy_base": 124138.47, "taker_buy_quote": 1695792.804 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 13.82, "high": 14.06, "low": 13.74, "close": 13.89, "volume": 87067.64, "close_time": 1753329599999, "quote_volume": 1212914.4026, "trades": 11259, "taker_buy_base": 42594.86, "taker_buy_quote": 593604.8701 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 13.9, "high": 13.99, "low": 12.86, "close": 13.42, "volume": 514508.7, "close_time": 1753343999999, "quote_volume": 6854213.0965, "trades": 42084, "taker_buy_base": 242737.67, "taker_buy_quote": 3225034.6068 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 13.42, "high": 13.71, "low": 13.28, "close": 13.65, "volume": 160818.84, "close_time": 1753358399999, "quote_volume": 2178272.2078, "trades": 17533, "taker_buy_base": 83510.78, "taker_buy_quote": 1131982.4846 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 13.65, "high": 14.09, "low": 13.31, "close": 13.9, "volume": 298422.51, "close_time": 1753372799999, "quote_volume": 4095698.0179, "trades": 29294, "taker_buy_base": 155305.85, "taker_buy_quote": 2136150.8959 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 13.9, "high": 14.01, "low": 13.52, "close": 13.78, "volume": 203545.62, "close_time": 1753387199999, "quote_volume": 2815892.6447, "trades": 21939, "taker_buy_base": 98333.62, "taker_buy_quote": 1361483.5072 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 13.78, "high": 13.94, "low": 13.47, "close": 13.55, "volume": 95349.89, "close_time": 1753401599999, "quote_volume": 1305680.4638, "trades": 11825, "taker_buy_base": 52305.36, "taker_buy_quote": 715962.4679 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 13.56, "high": 13.58, "low": 13.05, "close": 13.23, "volume": 219709.1, "close_time": 1753415999999, "quote_volume": 2930416.0968, "trades": 24333, "taker_buy_base": 97305.52, "taker_buy_quote": 1301667.7962 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 13.23, "high": 13.47, "low": 13.05, "close": 13.32, "volume": 187967.44, "close_time": 1753430399999, "quote_volume": 2496936.1107, "trades": 20595, "taker_buy_base": 99623.31, "taker_buy_quote": 1323893.1379 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 13.31, "high": 13.9, "low": 13.3, "close": 13.83, "volume": 205075.9, "close_time": 1753444799999, "quote_volume": 2793965.3339, "trades": 17465, "taker_buy_base": 118357.3, "taker_buy_quote": 1611994.0866 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 13.82, "high": 13.93, "low": 13.06, "close": 13.25, "volume": 259524.73, "close_time": 1753459199999, "quote_volume": 3490852.3271, "trades": 23735, "taker_buy_base": 113840.64, "taker_buy_quote": 1531392.4637 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 13.25, "high": 13.49, "low": 13.14, "close": 13.35, "volume": 127320.48, "close_time": 1753473599999, "quote_volume": 1696385.4343, "trades": 14278, "taker_buy_base": 62467.14, "taker_buy_quote": 833250.9654 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 13.35, "high": 14.05, "low": 13.35, "close": 13.98, "volume": 182623.43, "close_time": 1753487999999, "quote_volume": 2523715.564, "trades": 13905, "taker_buy_base": 103862.32, "taker_buy_quote": 1432515.3467 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 13.98, "high": 14.2, "low": 13.95, "close": 14.14, "volume": 121215.74, "close_time": 1753502399999, "quote_volume": 1708950.6985, "trades": 10784, "taker_buy_base": 74686.6, "taker_buy_quote": 1053695.2509 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 14.13, "high": 14.27, "low": 14.11, "close": 14.25, "volume": 69191.14, "close_time": 1753516799999, "quote_volume": 982810.9901, "trades": 7171, "taker_buy_base": 33020.15, "taker_buy_quote": 469124.1575 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 14.26, "high": 14.48, "low": 14.25, "close": 14.39, "volume": 136333.19, "close_time": 1753531199999, "quote_volume": 1959647.1206, "trades": 12216, "taker_buy_base": 72302.96, "taker_buy_quote": 1039401.8133 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 14.4, "high": 14.58, "low": 14.18, "close": 14.58, "volume": 149989.8, "close_time": 1753545599999, "quote_volume": 2157857.3509, "trades": 12606, "taker_buy_base": 82728.18, "taker_buy_quote": 1191194.8851 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 14.57, "high": 15.11, "low": 14.39, "close": 15.09, "volume": 374158.25, "close_time": 1753559999999, "quote_volume": 5533293.6101, "trades": 23100, "taker_buy_base": 259744.68, "taker_buy_quote": 3846630.4806 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 15.1, "high": 15.15, "low": 14.68, "close": 14.99, "volume": 183843.42, "close_time": 1753574399999, "quote_volume": 2756865.2191, "trades": 19449, "taker_buy_base": 91884.41, "taker_buy_quote": 1379590.0509 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 14.98, "high": 15.1, "low": 14.83, "close": 15.02, "volume": 84898.51, "close_time": 1753588799999, "quote_volume": 1271643.1591, "trades": 10257, "taker_buy_base": 39202.46, "taker_buy_quote": 587316.9196 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 15.01, "high": 15.38, "low": 15.01, "close": 15.23, "volume": 144365.92, "close_time": 1753603199999, "quote_volume": 2201959.9177, "trades": 13579, "taker_buy_base": 75812.46, "taker_buy_quote": 1155933.3258 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 15.24, "high": 15.36, "low": 15.05, "close": 15.19, "volume": 118983.51, "close_time": 1753617599999, "quote_volume": 1808862.2746, "trades": 12121, "taker_buy_base": 55572.85, "taker_buy_quote": 845278.5496 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 15.18, "high": 15.36, "low": 15.05, "close": 15.16, "volume": 107950.13, "close_time": 1753631999999, "quote_volume": 1638708.9752, "trades": 12558, "taker_buy_base": 48770.28, "taker_buy_quote": 740940.9758 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 15.16, "high": 15.46, "low": 15.14, "close": 15.42, "volume": 136317.15, "close_time": 1753646399999, "quote_volume": 2085980.9698, "trades": 13746, "taker_buy_base": 73348.64, "taker_buy_quote": 1122595.7613 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 15.42, "high": 15.59, "low": 15.21, "close": 15.42, "volume": 128555.04, "close_time": 1753660799999, "quote_volume": 1983113.1967, "trades": 13345, "taker_buy_base": 68939.43, "taker_buy_quote": 1064387.322 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 15.43, "high": 15.62, "low": 15.16, "close": 15.42, "volume": 189120.26, "close_time": 1753675199999, "quote_volume": 2908539.4458, "trades": 16996, "taker_buy_base": 96597.61, "taker_buy_quote": 1487054.4107 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 15.42, "high": 16.22, "low": 15.33, "close": 16.2, "volume": 362567.63, "close_time": 1753689599999, "quote_volume": 5764234.0518, "trades": 31908, "taker_buy_base": 215779.31, "taker_buy_quote": 3427337.3793 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 16.19, "high": 16.35, "low": 15.91, "close": 16.03, "volume": 281332.44, "close_time": 1753703999999, "quote_volume": 4534751.3851, "trades": 30111, "taker_buy_base": 141168.51, "taker_buy_quote": 2276973.2583 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 16.04, "high": 16.08, "low": 14.94, "close": 15.03, "volume": 553253.25, "close_time": 1753718399999, "quote_volume": 8592774.4404, "trades": 42837, "taker_buy_base": 189693.19, "taker_buy_quote": 2946049.6042 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 15.03, "high": 15.2, "low": 14.66, "close": 14.79, "volume": 282842.77, "close_time": 1753732799999, "quote_volume": 4211404.5723, "trades": 25715, "taker_buy_base": 137951.98, "taker_buy_quote": 2055563.3784 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 14.8, "high": 14.82, "low": 14.48, "close": 14.58, "volume": 96846.33, "close_time": 1753747199999, "quote_volume": 1417906.4797, "trades": 14504, "taker_buy_base": 47931.63, "taker_buy_quote": 701914.369 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 14.59, "high": 14.76, "low": 14.19, "close": 14.6, "volume": 278795.63, "close_time": 1753761599999, "quote_volume": 4017555.5598, "trades": 21865, "taker_buy_base": 120541.0, "taker_buy_quote": 1740617.4291 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 14.6, "high": 15.28, "low": 14.51, "close": 15.24, "volume": 262041.26, "close_time": 1753775999999, "quote_volume": 3911352.763, "trades": 25119, "taker_buy_base": 154482.47, "taker_buy_quote": 2304884.2215 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 15.23, "high": 15.23, "low": 14.64, "close": 14.67, "volume": 128681.27, "close_time": 1753790399999, "quote_volume": 1918475.4564, "trades": 12074, "taker_buy_base": 60803.51, "taker_buy_quote": 906979.7482 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 14.68, "high": 14.93, "low": 14.04, "close": 14.16, "volume": 335404.86, "close_time": 1753804799999, "quote_volume": 4839373.3016, "trades": 25910, "taker_buy_base": 130244.14, "taker_buy_quote": 1885737.6375 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 14.17, "high": 14.36, "low": 13.88, "close": 13.95, "volume": 262849.63, "close_time": 1753819199999, "quote_volume": 3702509.7705, "trades": 24087, "taker_buy_base": 117117.04, "taker_buy_quote": 1651448.9802 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 13.94, "high": 14.29, "low": 13.78, "close": 14.09, "volume": 152769.66, "close_time": 1753833599999, "quote_volume": 2140194.5206, "trades": 15432, "taker_buy_base": 85347.92, "taker_buy_quote": 1196212.4025 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 14.09, "high": 14.23, "low": 13.85, "close": 14.11, "volume": 80971.64, "close_time": 1753847999999, "quote_volume": 1140177.8816, "trades": 11032, "taker_buy_base": 43435.29, "taker_buy_quote": 612199.328 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 14.11, "high": 14.34, "low": 14.02, "close": 14.06, "volume": 124811.96, "close_time": 1753862399999, "quote_volume": 1768031.1354, "trades": 15061, "taker_buy_base": 66226.24, "taker_buy_quote": 938288.5884 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 14.06, "high": 14.17, "low": 13.48, "close": 13.56, "volume": 159512.75, "close_time": 1753876799999, "quote_volume": 2195643.8518, "trades": 17089, "taker_buy_base": 64858.8, "taker_buy_quote": 893950.4858 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 13.57, "high": 13.99, "low": 13.48, "close": 13.9, "volume": 186369.5, "close_time": 1753891199999, "quote_volume": 2561501.0419, "trades": 25175, "taker_buy_base": 80451.32, "taker_buy_quote": 1105716.4041 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 13.91, "high": 14.08, "low": 13.15, "close": 13.81, "volume": 341327.19, "close_time": 1753905599999, "quote_volume": 4633200.9905, "trades": 32850, "taker_buy_base": 163336.97, "taker_buy_quote": 2224092.915 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 13.8, "high": 13.96, "low": 13.49, "close": 13.7, "volume": 134325.56, "close_time": 1753919999999, "quote_volume": 1841359.541, "trades": 13424, "taker_buy_base": 63759.2, "taker_buy_quote": 873222.526 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 13.7, "high": 14.3, "low": 13.64, "close": 14.23, "volume": 251881.93, "close_time": 1753934399999, "quote_volume": 3538506.6159, "trades": 15141, "taker_buy_base": 138649.79, "taker_buy_quote": 1949404.2344 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 14.23, "high": 14.64, "low": 14.13, "close": 14.5, "volume": 182670.56, "close_time": 1753948799999, "quote_volume": 2627974.9417, "trades": 15843, "taker_buy_base": 102799.31, "taker_buy_quote": 1479157.4767 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 14.51, "high": 14.55, "low": 14.25, "close": 14.34, "volume": 225163.92, "close_time": 1753963199999, "quote_volume": 3237047.2639, "trades": 17513, "taker_buy_base": 120916.23, "taker_buy_quote": 1738027.6735 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 14.34, "high": 14.39, "low": 13.66, "close": 13.85, "volume": 265221.82, "close_time": 1753977599999, "quote_volume": 3714394.1519, "trades": 27182, "taker_buy_base": 106034.41, "taker_buy_quote": 1485753.5656 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 13.85, "high": 14.35, "low": 13.66, "close": 13.73, "volume": 412173.68, "close_time": 1753991999999, "quote_volume": 5781284.5884, "trades": 33231, "taker_buy_base": 211243.01, "taker_buy_quote": 2968168.7982 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 13.72, "high": 13.78, "low": 13.14, "close": 13.2, "volume": 256300.01, "close_time": 1754006399999, "quote_volume": 3447826.4984, "trades": 23906, "taker_buy_base": 107282.5, "taker_buy_quote": 1447173.7302 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 13.2, "high": 13.37, "low": 12.72, "close": 13.23, "volume": 370466.76, "close_time": 1754020799999, "quote_volume": 4835030.503, "trades": 31293, "taker_buy_base": 178056.39, "taker_buy_quote": 2321167.365 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 13.21, "high": 13.22, "low": 12.82, "close": 12.99, "volume": 127768.88, "close_time": 1754035199999, "quote_volume": 1661071.449, "trades": 14861, "taker_buy_base": 56040.3, "taker_buy_quote": 728675.303 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 12.98, "high": 12.99, "low": 12.64, "close": 12.93, "volume": 181361.21, "close_time": 1754049599999, "quote_volume": 2327070.2022, "trades": 17826, "taker_buy_base": 87871.54, "taker_buy_quote": 1129379.4536 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 12.93, "high": 13.28, "low": 12.58, "close": 12.97, "volume": 287522.22, "close_time": 1754063999999, "quote_volume": 3732822.0423, "trades": 30160, "taker_buy_base": 138988.38, "taker_buy_quote": 1806802.5547 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 12.96, "high": 13.06, "low": 12.54, "close": 12.85, "volume": 209084.48, "close_time": 1754078399999, "quote_volume": 2666395.4501, "trades": 25276, "taker_buy_base": 105219.91, "taker_buy_quote": 1342746.5305 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 12.85, "high": 12.88, "low": 12.22, "close": 12.55, "volume": 334582.26, "close_time": 1754092799999, "quote_volume": 4201515.1953, "trades": 28563, "taker_buy_base": 168929.82, "taker_buy_quote": 2124139.2997 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 12.54, "high": 12.76, "low": 12.5, "close": 12.73, "volume": 51989.06, "close_time": 1754107199999, "quote_volume": 656214.0183, "trades": 7243, "taker_buy_base": 28216.37, "taker_buy_quote": 356636.888 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 12.73, "high": 12.83, "low": 12.28, "close": 12.69, "volume": 124034.28, "close_time": 1754121599999, "quote_volume": 1559242.9514, "trades": 11097, "taker_buy_base": 70736.45, "taker_buy_quote": 890601.1756 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 12.7, "high": 12.73, "low": 12.33, "close": 12.5, "volume": 132769.08, "close_time": 1754135999999, "quote_volume": 1657904.0036, "trades": 12688, "taker_buy_base": 62845.06, "taker_buy_quote": 785333.4486 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 12.5, "high": 12.52, "low": 12.15, "close": 12.19, "volume": 135417.76, "close_time": 1754150399999, "quote_volume": 1668769.8415, "trades": 14457, "taker_buy_base": 58081.58, "taker_buy_quote": 716445.1174 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 12.2, "high": 12.36, "low": 11.91, "close": 12.13, "volume": 244372.5, "close_time": 1754164799999, "quote_volume": 2959672.8038, "trades": 21830, "taker_buy_base": 120681.41, "taker_buy_quote": 1463938.4876 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 12.13, "high": 12.34, "low": 12.04, "close": 12.18, "volume": 86330.6, "close_time": 1754179199999, "quote_volume": 1052800.0233, "trades": 10358, "taker_buy_base": 44234.37, "taker_buy_quote": 539440.5674 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 12.19, "high": 12.4, "low": 11.98, "close": 12.38, "volume": 95491.54, "close_time": 1754193599999, "quote_volume": 1171506.0141, "trades": 10833, "taker_buy_base": 44069.31, "taker_buy_quote": 541473.1515 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 12.37, "high": 12.43, "low": 12.29, "close": 12.37, "volume": 73269.46, "close_time": 1754207999999, "quote_volume": 905083.7459, "trades": 5247, "taker_buy_base": 30892.61, "taker_buy_quote": 381684.1256 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 12.38, "high": 12.74, "low": 12.35, "close": 12.63, "volume": 115525.66, "close_time": 1754222399999, "quote_volume": 1449583.3873, "trades": 10756, "taker_buy_base": 61967.53, "taker_buy_quote": 778211.0314 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 12.63, "high": 12.82, "low": 12.54, "close": 12.78, "volume": 118677.8, "close_time": 1754236799999, "quote_volume": 1506398.6589, "trades": 11063, "taker_buy_base": 50061.8, "taker_buy_quote": 635686.7691 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 12.77, "high": 13.2, "low": 12.68, "close": 13.1, "volume": 297172.43, "close_time": 1754251199999, "quote_volume": 3831308.0481, "trades": 20364, "taker_buy_base": 169911.9, "taker_buy_quote": 2190567.9655 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 13.09, "high": 13.09, "low": 12.89, "close": 12.98, "volume": 94351.04, "close_time": 1754265599999, "quote_volume": 1225760.0923, "trades": 8124, "taker_buy_base": 40599.14, "taker_buy_quote": 527436.7902 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 12.98, "high": 13.48, "low": 12.95, "close": 13.29, "volume": 145696.52, "close_time": 1754279999999, "quote_volume": 1935688.6534, "trades": 13509, "taker_buy_base": 75967.8, "taker_buy_quote": 1009308.6286 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 13.3, "high": 13.45, "low": 13.19, "close": 13.31, "volume": 96439.72, "close_time": 1754294399999, "quote_volume": 1285606.7335, "trades": 10155, "taker_buy_base": 44355.69, "taker_buy_quote": 591639.8001 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 13.31, "high": 13.4, "low": 13.06, "close": 13.13, "volume": 229578.19, "close_time": 1754308799999, "quote_volume": 3036783.5616, "trades": 21954, "taker_buy_base": 95571.89, "taker_buy_quote": 1266797.6888 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 13.12, "high": 13.55, "low": 13.1, "close": 13.39, "volume": 194364.97, "close_time": 1754323199999, "quote_volume": 2595525.8204, "trades": 17928, "taker_buy_base": 97752.51, "taker_buy_quote": 1305019.8703 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 13.38, "high": 13.63, "low": 13.28, "close": 13.36, "volume": 190943.32, "close_time": 1754337599999, "quote_volume": 2572107.1096, "trades": 13072, "taker_buy_base": 98598.57, "taker_buy_quote": 1330249.7094 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 13.36, "high": 14.02, "low": 13.34, "close": 13.64, "volume": 334179.09, "close_time": 1754351999999, "quote_volume": 4584885.4572, "trades": 23573, "taker_buy_base": 173521.31, "taker_buy_quote": 2381552.7407 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 13.65, "high": 13.65, "low": 13.22, "close": 13.26, "volume": 108182.75, "close_time": 1754366399999, "quote_volume": 1454586.1651, "trades": 9800, "taker_buy_base": 46202.77, "taker_buy_quote": 621326.6313 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 13.25, "high": 13.49, "low": 13.11, "close": 13.14, "volume": 137978.84, "close_time": 1754380799999, "quote_volume": 1835436.1591, "trades": 12195, "taker_buy_base": 75032.52, "taker_buy_quote": 999770.7968 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 13.15, "high": 13.66, "low": 13.11, "close": 13.63, "volume": 95514.22, "close_time": 1754395199999, "quote_volume": 1284381.4999, "trades": 9523, "taker_buy_base": 56049.3, "taker_buy_quote": 754453.9878 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 13.63, "high": 13.75, "low": 12.96, "close": 13.02, "volume": 340153.18, "close_time": 1754409599999, "quote_volume": 4548713.5877, "trades": 34861, "taker_buy_base": 141336.68, "taker_buy_quote": 1895060.6328 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 13.02, "high": 13.22, "low": 12.89, "close": 12.93, "volume": 160219.38, "close_time": 1754423999999, "quote_volume": 2084979.0282, "trades": 18326, "taker_buy_base": 62432.42, "taker_buy_quote": 814669.2613 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 12.94, "high": 13.1, "low": 12.66, "close": 12.93, "volume": 214659.32, "close_time": 1754438399999, "quote_volume": 2762545.6096, "trades": 13488, "taker_buy_base": 95596.26, "taker_buy_quote": 1231056.983 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 12.94, "high": 12.94, "low": 12.54, "close": 12.58, "volume": 64420.69, "close_time": 1754452799999, "quote_volume": 818930.0078, "trades": 8525, "taker_buy_base": 31422.95, "taker_buy_quote": 399708.8815 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 12.57, "high": 13.08, "low": 12.5, "close": 13.07, "volume": 149477.3, "close_time": 1754467199999, "quote_volume": 1922876.8514, "trades": 13119, "taker_buy_base": 84312.15, "taker_buy_quote": 1084317.8376 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 13.07, "high": 13.14, "low": 12.86, "close": 12.89, "volume": 106516.06, "close_time": 1754481599999, "quote_volume": 1381214.8907, "trades": 10727, "taker_buy_base": 55129.48, "taker_buy_quote": 715035.0875 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 12.89, "high": 13.22, "low": 12.73, "close": 13.19, "volume": 199866.17, "close_time": 1754495999999, "quote_volume": 2584369.0518, "trades": 18661, "taker_buy_base": 116404.29, "taker_buy_quote": 1505858.7854 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 13.18, "high": 13.22, "low": 12.9, "close": 13.03, "volume": 112092.03, "close_time": 1754510399999, "quote_volume": 1459610.6757, "trades": 10702, "taker_buy_base": 49677.81, "taker_buy_quote": 646613.9842 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 13.03, "high": 13.05, "low": 12.9, "close": 12.93, "volume": 54708.28, "close_time": 1754524799999, "quote_volume": 710000.3369, "trades": 5360, "taker_buy_base": 24841.17, "taker_buy_quote": 322439.7257 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 12.94, "high": 13.06, "low": 12.82, "close": 12.86, "volume": 77202.29, "close_time": 1754539199999, "quote_volume": 997798.1016, "trades": 7525, "taker_buy_base": 31960.67, "taker_buy_quote": 413346.3433 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 12.87, "high": 13.06, "low": 12.82, "close": 12.97, "volume": 123470.54, "close_time": 1754553599999, "quote_volume": 1601529.2426, "trades": 10013, "taker_buy_base": 57014.24, "taker_buy_quote": 739797.9994 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 12.98, "high": 13.69, "low": 12.93, "close": 13.63, "volume": 303426.1, "close_time": 1754567999999, "quote_volume": 4068785.3197, "trades": 23607, "taker_buy_base": 175679.38, "taker_buy_quote": 2357766.368 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 13.63, "high": 13.83, "low": 13.55, "close": 13.72, "volume": 238607.39, "close_time": 1754582399999, "quote_volume": 3263741.6537, "trades": 20867, "taker_buy_base": 114000.28, "taker_buy_quote": 1560142.149 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 13.72, "high": 13.87, "low": 13.42, "close": 13.85, "volume": 146021.4, "close_time": 1754596799999, "quote_volume": 1987696.3299, "trades": 15879, "taker_buy_base": 62854.38, "taker_buy_quote": 855612.2073 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 13.86, "high": 14.15, "low": 13.83, "close": 14.05, "volume": 184044.19, "close_time": 1754611199999, "quote_volume": 2577809.2372, "trades": 15918, "taker_buy_base": 87486.45, "taker_buy_quote": 1225766.6958 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 14.06, "high": 14.28, "low": 13.89, "close": 14.14, "volume": 214388.81, "close_time": 1754625599999, "quote_volume": 3013990.2686, "trades": 30832, "taker_buy_base": 109519.57, "taker_buy_quote": 1539711.7901 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 14.14, "high": 14.25, "low": 13.86, "close": 14.15, "volume": 174670.08, "close_time": 1754639999999, "quote_volume": 2455118.895, "trades": 17529, "taker_buy_base": 66260.28, "taker_buy_quote": 932869.4435 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 14.14, "high": 14.29, "low": 13.99, "close": 14.12, "volume": 128996.23, "close_time": 1754654399999, "quote_volume": 1824544.7387, "trades": 14831, "taker_buy_base": 65221.05, "taker_buy_quote": 922870.8594 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 14.11, "high": 14.39, "low": 13.83, "close": 13.92, "volume": 261436.15, "close_time": 1754668799999, "quote_volume": 3686462.9627, "trades": 22858, "taker_buy_base": 123842.98, "taker_buy_quote": 1748702.3983 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 13.93, "high": 14.31, "low": 13.91, "close": 14.26, "volume": 155853.33, "close_time": 1754683199999, "quote_volume": 2202242.1266, "trades": 14887, "taker_buy_base": 86423.08, "taker_buy_quote": 1218727.6417 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 14.26, "high": 14.28, "low": 14.06, "close": 14.11, "volume": 96041.25, "close_time": 1754697599999, "quote_volume": 1359724.9032, "trades": 7774, "taker_buy_base": 46005.44, "taker_buy_quote": 651715.7703 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 14.12, "high": 14.29, "low": 14.05, "close": 14.24, "volume": 59536.77, "close_time": 1754711999999, "quote_volume": 843925.2162, "trades": 6303, "taker_buy_base": 29501.25, "taker_buy_quote": 418095.5448 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 14.25, "high": 14.73, "low": 14.19, "close": 14.62, "volume": 158353.82, "close_time": 1754726399999, "quote_volume": 2298589.3826, "trades": 14388, "taker_buy_base": 96457.22, "taker_buy_quote": 1399288.8692 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 14.62, "high": 14.79, "low": 14.58, "close": 14.7, "volume": 140115.42, "close_time": 1754740799999, "quote_volume": 2058140.4743, "trades": 12120, "taker_buy_base": 78671.65, "taker_buy_quote": 1156066.4008 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 14.7, "high": 14.84, "low": 14.41, "close": 14.57, "volume": 176959.06, "close_time": 1754755199999, "quote_volume": 2582903.1591, "trades": 15514, "taker_buy_base": 70901.33, "taker_buy_quote": 1037210.8959 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 14.57, "high": 14.76, "low": 14.5, "close": 14.63, "volume": 90191.67, "close_time": 1754769599999, "quote_volume": 1319277.6588, "trades": 10578, "taker_buy_base": 41554.06, "taker_buy_quote": 608147.0527 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 14.63, "high": 14.79, "low": 14.49, "close": 14.53, "volume": 136357.59, "close_time": 1754783999999, "quote_volume": 1992352.3387, "trades": 14355, "taker_buy_base": 51030.4, "taker_buy_quote": 746188.948 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 14.54, "high": 14.75, "low": 14.35, "close": 14.57, "volume": 136036.64, "close_time": 1754798399999, "quote_volume": 1977378.9733, "trades": 14814, "taker_buy_base": 67166.14, "taker_buy_quote": 978051.0711 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 14.57, "high": 14.72, "low": 14.08, "close": 14.08, "volume": 220582.49, "close_time": 1754812799999, "quote_volume": 3170074.9168, "trades": 16281, "taker_buy_base": 90824.45, "taker_buy_quote": 1309372.814 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 14.09, "high": 14.24, "low": 13.87, "close": 13.96, "volume": 193488.74, "close_time": 1754827199999, "quote_volume": 2716777.863, "trades": 15641, "taker_buy_base": 92885.65, "taker_buy_quote": 1304488.0284 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 13.96, "high": 14.39, "low": 13.88, "close": 14.32, "volume": 135566.6, "close_time": 1754841599999, "quote_volume": 1916343.0305, "trades": 13730, "taker_buy_base": 58856.56, "taker_buy_quote": 833014.2143 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 14.31, "high": 14.44, "low": 14.24, "close": 14.38, "volume": 63792.46, "close_time": 1754855999999, "quote_volume": 914204.109, "trades": 8689, "taker_buy_base": 35022.66, "taker_buy_quote": 502008.0171 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 14.38, "high": 14.42, "low": 14.09, "close": 14.39, "volume": 62295.53, "close_time": 1754870399999, "quote_volume": 889323.5543, "trades": 8597, "taker_buy_base": 27770.77, "taker_buy_quote": 396446.8817 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 14.39, "high": 14.91, "low": 14.28, "close": 14.85, "volume": 195816.42, "close_time": 1754884799999, "quote_volume": 2872279.6862, "trades": 19343, "taker_buy_base": 123163.74, "taker_buy_quote": 1806512.5469 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 14.86, "high": 15.01, "low": 14.37, "close": 14.41, "volume": 252920.05, "close_time": 1754899199999, "quote_volume": 3729041.3095, "trades": 21663, "taker_buy_base": 113458.5, "taker_buy_quote": 1679396.0537 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 14.4, "high": 14.5, "low": 13.8, "close": 13.85, "volume": 195442.38, "close_time": 1754913599999, "quote_volume": 2776673.1639, "trades": 23268, "taker_buy_base": 99926.91, "taker_buy_quote": 1422557.6976 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 13.86, "high": 14.28, "low": 13.78, "close": 14.17, "volume": 291777.31, "close_time": 1754927999999, "quote_volume": 4083163.8655, "trades": 34256, "taker_buy_base": 151556.36, "taker_buy_quote": 2121372.2212 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 14.17, "high": 14.38, "low": 13.76, "close": 13.89, "volume": 194150.11, "close_time": 1754942399999, "quote_volume": 2736099.4614, "trades": 21262, "taker_buy_base": 81020.78, "taker_buy_quote": 1141676.5473 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 13.88, "high": 13.91, "low": 13.48, "close": 13.67, "volume": 131769.51, "close_time": 1754956799999, "quote_volume": 1801010.5772, "trades": 14531, "taker_buy_base": 71028.97, "taker_buy_quote": 971697.4629 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 13.68, "high": 13.95, "low": 13.65, "close": 13.74, "volume": 59776.83, "close_time": 1754971199999, "quote_volume": 824893.1859, "trades": 9175, "taker_buy_base": 28391.52, "taker_buy_quote": 391914.2701 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 13.74, "high": 13.9, "low": 13.55, "close": 13.79, "volume": 109922.55, "close_time": 1754985599999, "quote_volume": 1508791.8426, "trades": 9310, "taker_buy_base": 55682.67, "taker_buy_quote": 764656.8262 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 13.8, "high": 13.82, "low": 13.45, "close": 13.69, "volume": 102197.62, "close_time": 1754999999999, "quote_volume": 1391390.2949, "trades": 10471, "taker_buy_base": 51411.47, "taker_buy_quote": 700743.8438 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 13.68, "high": 14.55, "low": 13.58, "close": 14.52, "volume": 406209.41, "close_time": 1755014399999, "quote_volume": 5729399.5361, "trades": 45728, "taker_buy_base": 192315.95, "taker_buy_quote": 2712760.5103 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 14.53, "high": 14.78, "low": 14.42, "close": 14.75, "volume": 148358.6, "close_time": 1755028799999, "quote_volume": 2167419.1597, "trades": 20033, "taker_buy_base": 81936.22, "taker_buy_quote": 1196826.8428 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 14.76, "high": 14.96, "low": 14.69, "close": 14.76, "volume": 212504.8, "close_time": 1755043199999, "quote_volume": 3149156.5752, "trades": 21437, "taker_buy_base": 96293.28, "taker_buy_quote": 1426930.6412 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 14.76, "high": 15.0, "low": 14.54, "close": 14.98, "volume": 153763.08, "close_time": 1755057599999, "quote_volume": 2272720.8504, "trades": 18012, "taker_buy_base": 70817.06, "taker_buy_quote": 1047746.3076 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 14.97, "high": 15.08, "low": 14.68, "close": 14.93, "volume": 140887.79, "close_time": 1755071999999, "quote_volume": 2098925.6593, "trades": 16851, "taker_buy_base": 72024.24, "taker_buy_quote": 1074570.102 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 14.92, "high": 15.57, "low": 14.91, "close": 15.55, "volume": 355472.13, "close_time": 1755086399999, "quote_volume": 5438409.3841, "trades": 24333, "taker_buy_base": 222369.04, "taker_buy_quote": 3406833.3731 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 15.56, "high": 15.95, "low": 15.33, "close": 15.59, "volume": 524972.28, "close_time": 1755100799999, "quote_volume": 8183846.8153, "trades": 47344, "taker_buy_base": 265326.57, "taker_buy_quote": 4135400.0019 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 15.59, "high": 16.06, "low": 15.51, "close": 15.85, "volume": 380134.41, "close_time": 1755115199999, "quote_volume": 6020596.8014, "trades": 30240, "taker_buy_base": 210179.65, "taker_buy_quote": 3328861.7017 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 15.85, "high": 16.5, "low": 15.7, "close": 16.21, "volume": 373231.68, "close_time": 1755129599999, "quote_volume": 6045290.7927, "trades": 34621, "taker_buy_base": 214388.84, "taker_buy_quote": 3475794.4714 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 16.21, "high": 16.38, "low": 15.82, "close": 16.36, "volume": 201958.4, "close_time": 1755143999999, "quote_volume": 3248989.4949, "trades": 22963, "taker_buy_base": 109327.15, "taker_buy_quote": 1759887.9952 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 16.36, "high": 16.55, "low": 15.68, "close": 15.84, "volume": 272144.48, "close_time": 1755158399999, "quote_volume": 4366899.668, "trades": 24995, "taker_buy_base": 121005.07, "taker_buy_quote": 1944510.769 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 15.85, "high": 15.93, "low": 15.49, "close": 15.66, "volume": 298774.58, "close_time": 1755172799999, "quote_volume": 4694734.865, "trades": 24221, "taker_buy_base": 148583.14, "taker_buy_quote": 2337001.7375 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 15.66, "high": 16.09, "low": 14.84, "close": 15.39, "volume": 1214650.68, "close_time": 1755187199999, "quote_volume": 18675380.0786, "trades": 113665, "taker_buy_base": 594786.9, "taker_buy_quote": 9156088.3241 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 15.39, "high": 15.57, "low": 15.09, "close": 15.14, "volume": 263249.8, "close_time": 1755201599999, "quote_volume": 4021465.8772, "trades": 40813, "taker_buy_base": 140525.81, "taker_buy_quote": 2147291.3944 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 15.13, "high": 15.24, "low": 14.69, "close": 15.12, "volume": 238810.27, "close_time": 1755215999999, "quote_volume": 3586536.5296, "trades": 25474, "taker_buy_base": 110592.11, "taker_buy_quote": 1663054.1988 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 15.12, "high": 15.43, "low": 15.07, "close": 15.34, "volume": 139910.75, "close_time": 1755230399999, "quote_volume": 2130409.7757, "trades": 18825, "taker_buy_base": 70326.17, "taker_buy_quote": 1071710.6687 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 15.34, "high": 15.49, "low": 14.91, "close": 15.25, "volume": 331882.22, "close_time": 1755244799999, "quote_volume": 5056647.4805, "trades": 22516, "taker_buy_base": 164860.77, "taker_buy_quote": 2512577.9758 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 15.25, "high": 15.37, "low": 14.89, "close": 14.92, "volume": 192916.75, "close_time": 1755259199999, "quote_volume": 2901100.3302, "trades": 16528, "taker_buy_base": 84879.35, "taker_buy_quote": 1277526.714 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 14.93, "high": 15.15, "low": 14.13, "close": 14.24, "volume": 458419.86, "close_time": 1755273599999, "quote_volume": 6699499.2978, "trades": 41891, "taker_buy_base": 201669.28, "taker_buy_quote": 2946128.3262 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 14.23, "high": 14.45, "low": 14.04, "close": 14.26, "volume": 236404.9, "close_time": 1755287999999, "quote_volume": 3373623.6451, "trades": 24268, "taker_buy_base": 123163.2, "taker_buy_quote": 1758512.76 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 14.27, "high": 14.67, "low": 14.21, "close": 14.36, "volume": 100741.72, "close_time": 1755302399999, "quote_volume": 1451068.6874, "trades": 11837, "taker_buy_base": 48439.82, "taker_buy_quote": 697652.0495 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 14.35, "high": 14.6, "low": 14.31, "close": 14.34, "volume": 59554.19, "close_time": 1755316799999, "quote_volume": 858558.0609, "trades": 6802, "taker_buy_base": 31104.57, "taker_buy_quote": 448809.9192 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 14.34, "high": 14.46, "low": 14.25, "close": 14.38, "volume": 47441.01, "close_time": 1755331199999, "quote_volume": 679848.6748, "trades": 5834, "taker_buy_base": 25781.59, "taker_buy_quote": 369757.0544 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 14.38, "high": 14.44, "low": 14.16, "close": 14.17, "volume": 59176.53, "close_time": 1755345599999, "quote_volume": 844779.3129, "trades": 8078, "taker_buy_base": 24099.0, "taker_buy_quote": 344332.5214 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 14.17, "high": 14.61, "low": 14.1, "close": 14.51, "volume": 111571.38, "close_time": 1755359999999, "quote_volume": 1601819.3009, "trades": 10903, "taker_buy_base": 63197.62, "taker_buy_quote": 907524.8906 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 14.52, "high": 14.7, "low": 14.39, "close": 14.62, "volume": 69450.87, "close_time": 1755374399999, "quote_volume": 1008369.9899, "trades": 6632, "taker_buy_base": 34849.81, "taker_buy_quote": 506212.1685 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 14.61, "high": 14.81, "low": 14.54, "close": 14.58, "volume": 86668.66, "close_time": 1755388799999, "quote_volume": 1269725.9578, "trades": 7467, "taker_buy_base": 50084.07, "taker_buy_quote": 733389.5139 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 14.58, "high": 14.65, "low": 14.37, "close": 14.64, "volume": 72025.81, "close_time": 1755403199999, "quote_volume": 1044614.0169, "trades": 7505, "taker_buy_base": 32728.59, "taker_buy_quote": 475336.8991 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 14.64, "high": 14.93, "low": 14.63, "close": 14.78, "volume": 96482.95, "close_time": 1755417599999, "quote_volume": 1427349.6261, "trades": 8774, "taker_buy_base": 54008.03, "taker_buy_quote": 799053.0048 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 14.78, "high": 15.31, "low": 14.78, "close": 15.29, "volume": 324666.22, "close_time": 1755431999999, "quote_volume": 4898899.8672, "trades": 27898, "taker_buy_base": 185782.55, "taker_buy_quote": 2802061.861 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 15.29, "high": 16.19, "low": 14.99, "close": 15.91, "volume": 465196.15, "close_time": 1755446399999, "quote_volume": 7227394.8773, "trades": 33823, "taker_buy_base": 251756.08, "taker_buy_quote": 3921432.2203 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 15.91, "high": 15.94, "low": 15.26, "close": 15.35, "volume": 318537.03, "close_time": 1755460799999, "quote_volume": 4952328.7309, "trades": 35830, "taker_buy_base": 126086.47, "taker_buy_quote": 1960460.0594 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 15.35, "high": 15.65, "low": 15.31, "close": 15.47, "volume": 147845.6, "close_time": 1755475199999, "quote_volume": 2288625.3356, "trades": 13648, "taker_buy_base": 88409.17, "taker_buy_quote": 1369236.9388 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 15.48, "high": 15.75, "low": 14.67, "close": 14.92, "volume": 618163.75, "close_time": 1755489599999, "quote_volume": 9367963.8212, "trades": 48998, "taker_buy_base": 277648.88, "taker_buy_quote": 4209148.0099 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 14.91, "high": 14.99, "low": 14.31, "close": 14.35, "volume": 305187.29, "close_time": 1755503999999, "quote_volume": 4443530.4024, "trades": 25564, "taker_buy_base": 148826.89, "taker_buy_quote": 2166108.9148 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 14.34, "high": 14.57, "low": 14.2, "close": 14.27, "volume": 262576.94, "close_time": 1755518399999, "quote_volume": 3768346.3466, "trades": 25686, "taker_buy_base": 130804.9, "taker_buy_quote": 1875930.3651 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 14.27, "high": 14.98, "low": 14.23, "close": 14.59, "volume": 677230.42, "close_time": 1755532799999, "quote_volume": 9897831.3633, "trades": 58037, "taker_buy_base": 372021.64, "taker_buy_quote": 5438704.0631 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 14.6, "high": 14.74, "low": 14.33, "close": 14.48, "volume": 197419.0, "close_time": 1755547199999, "quote_volume": 2869884.3166, "trades": 22544, "taker_buy_base": 93111.32, "taker_buy_quote": 1353706.4454 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 14.49, "high": 14.63, "low": 14.14, "close": 14.21, "volume": 231873.09, "close_time": 1755561599999, "quote_volume": 3337738.777, "trades": 14968, "taker_buy_base": 112309.36, "taker_buy_quote": 1616813.2678 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 14.21, "high": 14.45, "low": 13.74, "close": 13.82, "volume": 309216.67, "close_time": 1755575999999, "quote_volume": 4356534.1411, "trades": 25919, "taker_buy_base": 130333.21, "taker_buy_quote": 1837112.7034 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 13.82, "high": 13.94, "low": 13.64, "close": 13.74, "volume": 149839.27, "close_time": 1755590399999, "quote_volume": 2065588.8346, "trades": 14149, "taker_buy_base": 74232.96, "taker_buy_quote": 1023491.895 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 13.74, "high": 14.26, "low": 13.63, "close": 14.19, "volume": 249667.08, "close_time": 1755604799999, "quote_volume": 3495723.4793, "trades": 18888, "taker_buy_base": 131196.99, "taker_buy_quote": 1837448.2581 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 14.18, "high": 14.18, "low": 13.56, "close": 13.64, "volume": 356949.52, "close_time": 1755619199999, "quote_volume": 4937151.737, "trades": 32867, "taker_buy_base": 155634.32, "taker_buy_quote": 2149127.2058 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 13.64, "high": 13.71, "low": 13.25, "close": 13.3, "volume": 261007.15, "close_time": 1755633599999, "quote_volume": 3519668.7812, "trades": 29376, "taker_buy_base": 117226.97, "taker_buy_quote": 1582115.8664 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 13.3, "high": 13.46, "low": 13.18, "close": 13.21, "volume": 121421.25, "close_time": 1755647999999, "quote_volume": 1619026.3579, "trades": 13972, "taker_buy_base": 55710.51, "taker_buy_quote": 743684.7697 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 13.2, "high": 13.41, "low": 13.15, "close": 13.24, "volume": 127731.31, "close_time": 1755662399999, "quote_volume": 1697511.9877, "trades": 12864, "taker_buy_base": 63972.27, "taker_buy_quote": 850256.1425 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 13.25, "high": 13.51, "low": 13.25, "close": 13.34, "volume": 123813.99, "close_time": 1755676799999, "quote_volume": 1657673.5672, "trades": 10637, "taker_buy_base": 74918.59, "taker_buy_quote": 1003050.4054 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 13.35, "high": 13.69, "low": 13.26, "close": 13.45, "volume": 158504.73, "close_time": 1755691199999, "quote_volume": 2142790.8692, "trades": 14093, "taker_buy_base": 78544.26, "taker_buy_quote": 1063093.1281 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 13.45, "high": 13.85, "low": 13.13, "close": 13.68, "volume": 269888.07, "close_time": 1755705599999, "quote_volume": 3643942.4499, "trades": 26553, "taker_buy_base": 129323.75, "taker_buy_quote": 1750413.3466 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 13.69, "high": 14.1, "low": 13.67, "close": 14.08, "volume": 190512.12, "close_time": 1755719999999, "quote_volume": 2644054.5691, "trades": 20970, "taker_buy_base": 91682.15, "taker_buy_quote": 1273973.6182 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 14.09, "high": 14.18, "low": 13.94, "close": 13.97, "volume": 129066.75, "close_time": 1755734399999, "quote_volume": 1815983.2774, "trades": 14362, "taker_buy_base": 62628.65, "taker_buy_quote": 882034.9021 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 13.96, "high": 14.13, "low": 13.77, "close": 13.82, "volume": 92816.65, "close_time": 1755748799999, "quote_volume": 1292818.5358, "trades": 11354, "taker_buy_base": 40030.39, "taker_buy_quote": 558260.4264 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 13.83, "high": 13.93, "low": 13.67, "close": 13.8, "volume": 95377.76, "close_time": 1755763199999, "quote_volume": 1317429.1153, "trades": 8716, "taker_buy_base": 51580.24, "taker_buy_quote": 712965.2035 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 13.8, "high": 13.82, "low": 13.51, "close": 13.58, "volume": 66887.01, "close_time": 1755777599999, "quote_volume": 911580.1755, "trades": 7473, "taker_buy_base": 25906.56, "taker_buy_quote": 353412.3662 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 13.58, "high": 13.75, "low": 13.38, "close": 13.39, "volume": 195555.07, "close_time": 1755791999999, "quote_volume": 2647828.1508, "trades": 18671, "taker_buy_base": 71765.14, "taker_buy_quote": 973440.6597 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 13.39, "high": 13.52, "low": 13.27, "close": 13.35, "volume": 110923.51, "close_time": 1755806399999, "quote_volume": 1481421.0023, "trades": 10706, "taker_buy_base": 59923.71, "taker_buy_quote": 800315.5851 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 13.35, "high": 13.53, "low": 13.26, "close": 13.3, "volume": 54909.83, "close_time": 1755820799999, "quote_volume": 735476.2853, "trades": 5784, "taker_buy_base": 32648.09, "taker_buy_quote": 437570.2695 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 13.29, "high": 13.53, "low": 13.15, "close": 13.27, "volume": 130559.13, "close_time": 1755835199999, "quote_volume": 1736981.872, "trades": 9361, "taker_buy_base": 56619.3, "taker_buy_quote": 754664.4593 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 13.28, "high": 13.62, "low": 13.27, "close": 13.57, "volume": 76911.37, "close_time": 1755849599999, "quote_volume": 1034672.8665, "trades": 8754, "taker_buy_base": 48496.83, "taker_buy_quote": 653162.1708 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 13.57, "high": 13.66, "low": 13.25, "close": 13.25, "volume": 119993.29, "close_time": 1755863999999, "quote_volume": 1622103.1883, "trades": 13199, "taker_buy_base": 63853.31, "taker_buy_quote": 864142.578 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 13.26, "high": 14.56, "low": 12.92, "close": 14.36, "volume": 935446.42, "close_time": 1755878399999, "quote_volume": 12966686.8312, "trades": 84005, "taker_buy_base": 465207.18, "taker_buy_quote": 6448404.0542 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 14.36, "high": 14.98, "low": 14.36, "close": 14.92, "volume": 405112.47, "close_time": 1755892799999, "quote_volume": 5989133.1197, "trades": 48480, "taker_buy_base": 213668.48, "taker_buy_quote": 3160509.6945 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 14.91, "high": 15.04, "low": 14.82, "close": 14.9, "volume": 175199.89, "close_time": 1755907199999, "quote_volume": 2617090.2826, "trades": 23270, "taker_buy_base": 78478.11, "taker_buy_quote": 1172884.4735 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 14.91, "high": 14.95, "low": 14.28, "close": 14.41, "volume": 154170.48, "close_time": 1755921599999, "quote_volume": 2246481.2051, "trades": 18989, "taker_buy_base": 63106.19, "taker_buy_quote": 920169.3334 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 14.4, "high": 14.82, "low": 14.4, "close": 14.45, "volume": 132737.77, "close_time": 1755935999999, "quote_volume": 1938432.5352, "trades": 11309, "taker_buy_base": 55400.79, "taker_buy_quote": 810496.1608 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 14.45, "high": 14.6, "low": 14.35, "close": 14.38, "volume": 84049.33, "close_time": 1755950399999, "quote_volume": 1216132.126, "trades": 8496, "taker_buy_base": 46521.85, "taker_buy_quote": 673397.0336 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 14.39, "high": 14.52, "low": 14.33, "close": 14.45, "volume": 91302.86, "close_time": 1755964799999, "quote_volume": 1316013.183, "trades": 9377, "taker_buy_base": 43942.13, "taker_buy_quote": 633663.0894 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 14.44, "high": 14.73, "low": 14.38, "close": 14.71, "volume": 77546.22, "close_time": 1755979199999, "quote_volume": 1128645.1751, "trades": 6551, "taker_buy_base": 46064.96, "taker_buy_quote": 670400.2509 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 14.71, "high": 14.77, "low": 14.58, "close": 14.71, "volume": 78432.8, "close_time": 1755993599999, "quote_volume": 1151669.416, "trades": 6687, "taker_buy_base": 45650.95, "taker_buy_quote": 670771.3874 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 14.72, "high": 14.82, "low": 14.39, "close": 14.49, "volume": 117152.89, "close_time": 1756007999999, "quote_volume": 1706032.4619, "trades": 10345, "taker_buy_base": 41810.87, "taker_buy_quote": 609816.9916 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 14.49, "high": 14.54, "low": 14.24, "close": 14.25, "volume": 74508.3, "close_time": 1756022399999, "quote_volume": 1072336.8124, "trades": 7125, "taker_buy_base": 36475.15, "taker_buy_quote": 525200.1599 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 14.24, "high": 14.36, "low": 14.04, "close": 14.14, "volume": 105575.42, "close_time": 1756036799999, "quote_volume": 1496310.0315, "trades": 10866, "taker_buy_base": 58595.69, "taker_buy_quote": 830851.7109 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 14.13, "high": 14.54, "low": 14.08, "close": 14.32, "volume": 114548.65, "close_time": 1756051199999, "quote_volume": 1638116.7291, "trades": 14648, "taker_buy_base": 64776.34, "taker_buy_quote": 925787.4613 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 14.32, "high": 15.18, "low": 14.21, "close": 14.57, "volume": 572179.04, "close_time": 1756065599999, "quote_volume": 8362028.8436, "trades": 51934, "taker_buy_base": 281561.96, "taker_buy_quote": 4116405.7724 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 14.58, "high": 14.6, "low": 14.18, "close": 14.34, "volume": 223904.07, "close_time": 1756079999999, "quote_volume": 3224873.1204, "trades": 22894, "taker_buy_base": 104500.62, "taker_buy_quote": 1506707.621 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 14.35, "high": 14.56, "low": 14.03, "close": 14.34, "volume": 132081.73, "close_time": 1756094399999, "quote_volume": 1891817.1462, "trades": 13643, "taker_buy_base": 56563.02, "taker_buy_quote": 810474.1575 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 14.35, "high": 14.4, "low": 13.47, "close": 13.54, "volume": 203791.7, "close_time": 1756108799999, "quote_volume": 2829850.3244, "trades": 17217, "taker_buy_base": 87862.73, "taker_buy_quote": 1219789.6181 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 13.55, "high": 13.67, "low": 13.28, "close": 13.44, "volume": 186245.22, "close_time": 1756123199999, "quote_volume": 2512466.7533, "trades": 15910, "taker_buy_base": 99762.03, "taker_buy_quote": 1346164.6471 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 13.45, "high": 13.59, "low": 13.27, "close": 13.44, "volume": 197552.59, "close_time": 1756137599999, "quote_volume": 2656335.3579, "trades": 21362, "taker_buy_base": 115950.59, "taker_buy_quote": 1559378.8125 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 13.45, "high": 13.6, "low": 13.02, "close": 13.04, "volume": 136025.2, "close_time": 1756151999999, "quote_volume": 1806413.1687, "trades": 14751, "taker_buy_base": 56557.08, "taker_buy_quote": 752143.465 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 13.04, "high": 13.09, "low": 12.67, "close": 12.82, "volume": 302042.03, "close_time": 1756166399999, "quote_volume": 3876800.1971, "trades": 32673, "taker_buy_base": 163412.22, "taker_buy_quote": 2098084.5588 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 12.81, "high": 13.07, "low": 12.71, "close": 12.86, "volume": 154085.78, "close_time": 1756180799999, "quote_volume": 1984950.7723, "trades": 16770, "taker_buy_base": 67205.99, "taker_buy_quote": 866087.1174 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 12.87, "high": 13.13, "low": 12.85, "close": 13.04, "volume": 99294.13, "close_time": 1756195199999, "quote_volume": 1287173.8481, "trades": 10020, "taker_buy_base": 61719.93, "taker_buy_quote": 800915.0265 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 13.04, "high": 13.16, "low": 12.9, "close": 13.05, "volume": 96500.95, "close_time": 1756209599999, "quote_volume": 1255826.355, "trades": 8829, "taker_buy_base": 50380.61, "taker_buy_quote": 655803.197 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 13.05, "high": 13.49, "low": 12.95, "close": 13.26, "volume": 279698.83, "close_time": 1756223999999, "quote_volume": 3703432.6307, "trades": 27944, "taker_buy_base": 140064.13, "taker_buy_quote": 1855993.4832 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 13.27, "high": 13.58, "low": 13.18, "close": 13.53, "volume": 122317.47, "close_time": 1756238399999, "quote_volume": 1633547.4124, "trades": 11507, "taker_buy_base": 61830.42, "taker_buy_quote": 825379.4309 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 13.53, "high": 13.96, "low": 13.47, "close": 13.5, "volume": 167991.85, "close_time": 1756252799999, "quote_volume": 2292341.8447, "trades": 17238, "taker_buy_base": 88938.43, "taker_buy_quote": 1213563.1967 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 13.5, "high": 13.55, "low": 13.25, "close": 13.46, "volume": 79571.32, "close_time": 1756267199999, "quote_volume": 1065340.9002, "trades": 10453, "taker_buy_base": 31874.46, "taker_buy_quote": 427114.2085 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 13.46, "high": 13.63, "low": 13.31, "close": 13.35, "volume": 90152.19, "close_time": 1756281599999, "quote_volume": 1214995.8282, "trades": 9884, "taker_buy_base": 45759.88, "taker_buy_quote": 617725.2984 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 13.36, "high": 13.54, "low": 13.25, "close": 13.52, "volume": 96320.23, "close_time": 1756295999999, "quote_volume": 1293966.233, "trades": 9327, "taker_buy_base": 52610.72, "taker_buy_quote": 707863.7486 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 13.51, "high": 13.7, "low": 13.4, "close": 13.6, "volume": 177528.53, "close_time": 1756310399999, "quote_volume": 2405750.8543, "trades": 19406, "taker_buy_base": 98084.67, "taker_buy_quote": 1329445.0395 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 13.6, "high": 13.65, "low": 13.28, "close": 13.36, "volume": 97070.31, "close_time": 1756324799999, "quote_volume": 1308007.1798, "trades": 12675, "taker_buy_base": 41025.77, "taker_buy_quote": 553138.1049 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 13.36, "high": 13.52, "low": 13.17, "close": 13.32, "volume": 243897.46, "close_time": 1756339199999, "quote_volume": 3254940.7229, "trades": 23924, "taker_buy_base": 114048.69, "taker_buy_quote": 1522001.3307 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 13.32, "high": 13.52, "low": 13.24, "close": 13.5, "volume": 66579.72, "close_time": 1756353599999, "quote_volume": 894181.159, "trades": 7367, "taker_buy_base": 36213.87, "taker_buy_quote": 486818.332 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 13.49, "high": 13.71, "low": 13.46, "close": 13.67, "volume": 99543.3, "close_time": 1756367999999, "quote_volume": 1356372.6109, "trades": 7111, "taker_buy_base": 42603.31, "taker_buy_quote": 580856.6668 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 13.67, "high": 13.79, "low": 13.54, "close": 13.79, "volume": 178278.54, "close_time": 1756382399999, "quote_volume": 2435867.9592, "trades": 10405, "taker_buy_base": 101687.71, "taker_buy_quote": 1389891.2998 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 13.79, "high": 14.12, "low": 13.65, "close": 13.82, "volume": 574691.72, "close_time": 1756396799999, "quote_volume": 7974196.4539, "trades": 40763, "taker_buy_base": 292632.25, "taker_buy_quote": 4057551.9041 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 13.83, "high": 14.05, "low": 13.56, "close": 13.78, "volume": 221720.04, "close_time": 1756411199999, "quote_volume": 3068049.1062, "trades": 18201, "taker_buy_base": 121543.19, "taker_buy_quote": 1685415.0617 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 13.77, "high": 14.18, "low": 13.76, "close": 14.02, "volume": 99947.77, "close_time": 1756425599999, "quote_volume": 1400020.3908, "trades": 8510, "taker_buy_base": 42173.43, "taker_buy_quote": 590437.5767 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 14.03, "high": 14.04, "low": 13.65, "close": 13.69, "volume": 115057.13, "close_time": 1756439999999, "quote_volume": 1588208.8109, "trades": 9195, "taker_buy_base": 47071.86, "taker_buy_quote": 649611.6131 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 13.69, "high": 13.73, "low": 13.22, "close": 13.31, "volume": 189963.62, "close_time": 1756454399999, "quote_volume": 2553591.4026, "trades": 13736, "taker_buy_base": 89178.66, "taker_buy_quote": 1195982.577 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 13.3, "high": 13.37, "low": 12.99, "close": 13.28, "volume": 217349.29, "close_time": 1756468799999, "quote_volume": 2871852.1736, "trades": 16984, "taker_buy_base": 145397.89, "taker_buy_quote": 1922847.879 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 13.28, "high": 13.67, "low": 12.86, "close": 13.01, "volume": 418702.7, "close_time": 1756483199999, "quote_volume": 5537301.568, "trades": 34391, "taker_buy_base": 226507.86, "taker_buy_quote": 2997234.865 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 13.01, "high": 13.04, "low": 12.73, "close": 12.91, "volume": 185370.57, "close_time": 1756497599999, "quote_volume": 2386470.3727, "trades": 13451, "taker_buy_base": 89938.8, "taker_buy_quote": 1159615.3159 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 12.91, "high": 13.03, "low": 12.76, "close": 12.97, "volume": 167427.01, "close_time": 1756511999999, "quote_volume": 2155778.6691, "trades": 13147, "taker_buy_base": 91599.16, "taker_buy_quote": 1179044.4434 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 12.98, "high": 13.17, "low": 12.78, "close": 13.04, "volume": 105590.81, "close_time": 1756526399999, "quote_volume": 1369526.7248, "trades": 8312, "taker_buy_base": 51244.19, "taker_buy_quote": 665117.1433 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 13.04, "high": 13.21, "low": 13.03, "close": 13.15, "volume": 87958.43, "close_time": 1756540799999, "quote_volume": 1154004.8274, "trades": 6486, "taker_buy_base": 54863.62, "taker_buy_quote": 720113.7729 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 13.15, "high": 13.16, "low": 13.03, "close": 13.13, "volume": 58243.6, "close_time": 1756555199999, "quote_volume": 763151.5757, "trades": 4911, "taker_buy_base": 33978.15, "taker_buy_quote": 445296.656 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 13.13, "high": 13.13, "low": 12.86, "close": 13.04, "volume": 88684.99, "close_time": 1756569599999, "quote_volume": 1149207.5278, "trades": 8374, "taker_buy_base": 57243.09, "taker_buy_quote": 742145.1592 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 13.03, "high": 13.05, "low": 12.86, "close": 12.92, "volume": 68577.98, "close_time": 1756583999999, "quote_volume": 886352.074, "trades": 5679, "taker_buy_base": 38891.76, "taker_buy_quote": 502970.7552 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 12.92, "high": 12.94, "low": 12.83, "close": 12.92, "volume": 30248.79, "close_time": 1756598399999, "quote_volume": 389591.9689, "trades": 3136, "taker_buy_base": 17128.64, "taker_buy_quote": 220654.1138 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 12.92, "high": 13.15, "low": 12.91, "close": 13.13, "volume": 70075.73, "close_time": 1756612799999, "quote_volume": 915162.4164, "trades": 5692, "taker_buy_base": 39554.38, "taker_buy_quote": 516489.2128 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 13.13, "high": 13.13, "low": 12.87, "close": 12.91, "volume": 72478.23, "close_time": 1756627199999, "quote_volume": 941957.161, "trades": 3694, "taker_buy_base": 34104.93, "taker_buy_quote": 443229.8906 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 12.92, "high": 13.04, "low": 12.75, "close": 12.89, "volume": 113775.85, "close_time": 1756641599999, "quote_volume": 1464626.7806, "trades": 6725, "taker_buy_base": 62876.16, "taker_buy_quote": 809289.3195 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 12.88, "high": 13.04, "low": 12.83, "close": 13.02, "volume": 133994.41, "close_time": 1756655999999, "quote_volume": 1736736.4683, "trades": 9781, "taker_buy_base": 82998.43, "taker_buy_quote": 1075704.3766 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 13.01, "high": 13.06, "low": 12.9, "close": 12.96, "volume": 46389.01, "close_time": 1756670399999, "quote_volume": 601315.1605, "trades": 4888, "taker_buy_base": 24392.88, "taker_buy_quote": 316289.1878 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 12.95, "high": 13.04, "low": 12.7, "close": 12.71, "volume": 101843.63, "close_time": 1756684799999, "quote_volume": 1307446.7097, "trades": 6785, "taker_buy_base": 37604.07, "taker_buy_quote": 484413.6546 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 12.71, "high": 12.74, "low": 12.4, "close": 12.49, "volume": 156380.0, "close_time": 1756699199999, "quote_volume": 1968032.6959, "trades": 14369, "taker_buy_base": 70879.78, "taker_buy_quote": 892903.6021 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 12.49, "high": 12.99, "low": 12.37, "close": 12.94, "volume": 165769.78, "close_time": 1756713599999, "quote_volume": 2096732.823, "trades": 11613, "taker_buy_base": 85531.77, "taker_buy_quote": 1082741.8797 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 12.94, "high": 13.18, "low": 12.68, "close": 12.73, "volume": 378942.4, "close_time": 1756727999999, "quote_volume": 4911330.4394, "trades": 20234, "taker_buy_base": 183787.67, "taker_buy_quote": 2383943.1816 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 12.73, "high": 12.85, "low": 12.53, "close": 12.56, "volume": 165045.14, "close_time": 1756742399999, "quote_volume": 2095567.2537, "trades": 11893, "taker_buy_base": 80108.05, "taker_buy_quote": 1018774.7559 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 12.56, "high": 12.65, "low": 12.4, "close": 12.64, "volume": 140331.52, "close_time": 1756756799999, "quote_volume": 1755717.3267, "trades": 10829, "taker_buy_base": 69335.56, "taker_buy_quote": 867500.683 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 12.65, "high": 12.65, "low": 12.15, "close": 12.47, "volume": 201103.45, "close_time": 1756771199999, "quote_volume": 2484759.62, "trades": 16268, "taker_buy_base": 88132.2, "taker_buy_quote": 1089111.9313 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 12.47, "high": 12.78, "low": 12.39, "close": 12.75, "volume": 84840.65, "close_time": 1756785599999, "quote_volume": 1065918.6531, "trades": 8440, "taker_buy_base": 46114.32, "taker_buy_quote": 579331.8594 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 12.75, "high": 12.92, "low": 12.65, "close": 12.69, "volume": 90836.85, "close_time": 1756799999999, "quote_volume": 1164524.0324, "trades": 7728, "taker_buy_base": 43264.74, "taker_buy_quote": 554843.2427 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 12.69, "high": 12.88, "low": 12.68, "close": 12.73, "volume": 66274.0, "close_time": 1756814399999, "quote_volume": 847064.6552, "trades": 4833, "taker_buy_base": 37112.36, "taker_buy_quote": 474371.3653 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 12.74, "high": 13.22, "low": 12.37, "close": 12.67, "volume": 439008.53, "close_time": 1756828799999, "quote_volume": 5622000.8653, "trades": 34271, "taker_buy_base": 223565.38, "taker_buy_quote": 2863797.365 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 12.67, "high": 12.93, "low": 12.66, "close": 12.74, "volume": 141751.96, "close_time": 1756843199999, "quote_volume": 1813960.603, "trades": 11499, "taker_buy_base": 87934.32, "taker_buy_quote": 1125135.0995 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 12.74, "high": 13.02, "low": 12.72, "close": 12.99, "volume": 118463.28, "close_time": 1756857599999, "quote_volume": 1528373.118, "trades": 8240, "taker_buy_base": 71305.21, "taker_buy_quote": 919515.4332 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 13.0, "high": 13.17, "low": 12.9, "close": 13.16, "volume": 104059.09, "close_time": 1756871999999, "quote_volume": 1359059.2803, "trades": 8387, "taker_buy_base": 50340.32, "taker_buy_quote": 658205.5899 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 13.16, "high": 13.2, "low": 12.92, "close": 13.06, "volume": 118019.36, "close_time": 1756886399999, "quote_volume": 1537171.7816, "trades": 7186, "taker_buy_base": 62638.18, "taker_buy_quote": 815680.7014 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 13.06, "high": 13.29, "low": 13.03, "close": 13.2, "volume": 104479.07, "close_time": 1756900799999, "quote_volume": 1375276.0446, "trades": 9175, "taker_buy_base": 52666.07, "taker_buy_quote": 693526.3475 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 13.2, "high": 13.42, "low": 13.1, "close": 13.35, "volume": 192096.41, "close_time": 1756915199999, "quote_volume": 2555490.0833, "trades": 15647, "taker_buy_base": 99144.66, "taker_buy_quote": 1319386.7269 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 13.35, "high": 13.42, "low": 13.23, "close": 13.4, "volume": 108342.56, "close_time": 1756929599999, "quote_volume": 1444197.0873, "trades": 7577, "taker_buy_base": 58729.01, "taker_buy_quote": 783517.7925 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 13.4, "high": 13.4, "low": 13.18, "close": 13.23, "volume": 64929.2, "close_time": 1756943999999, "quote_volume": 862863.5136, "trades": 6099, "taker_buy_base": 21066.3, "taker_buy_quote": 279982.7073 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 13.24, "high": 13.31, "low": 13.05, "close": 13.06, "volume": 70519.71, "close_time": 1756958399999, "quote_volume": 930167.3542, "trades": 6868, "taker_buy_base": 26651.14, "taker_buy_quote": 351815.7001 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 13.06, "high": 13.13, "low": 12.8, "close": 12.9, "volume": 81461.47, "close_time": 1756972799999, "quote_volume": 1053172.9539, "trades": 7048, "taker_buy_base": 28734.44, "taker_buy_quote": 371552.3496 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 12.9, "high": 13.01, "low": 12.67, "close": 12.71, "volume": 124018.79, "close_time": 1756987199999, "quote_volume": 1589361.0553, "trades": 7163, "taker_buy_base": 49064.9, "taker_buy_quote": 630758.2171 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 12.71, "high": 12.85, "low": 12.52, "close": 12.56, "volume": 128928.2, "close_time": 1757001599999, "quote_volume": 1634650.5288, "trades": 9710, "taker_buy_base": 61244.82, "taker_buy_quote": 776675.8007 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 12.55, "high": 12.61, "low": 12.37, "close": 12.4, "volume": 95289.85, "close_time": 1757015999999, "quote_volume": 1190015.0872, "trades": 6533, "taker_buy_base": 46078.32, "taker_buy_quote": 576325.3991 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 12.39, "high": 12.66, "low": 12.38, "close": 12.44, "volume": 79538.13, "close_time": 1757030399999, "quote_volume": 996727.7731, "trades": 5379, "taker_buy_base": 48470.54, "taker_buy_quote": 607340.3886 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 12.44, "high": 12.57, "low": 12.43, "close": 12.56, "volume": 59642.8, "close_time": 1757044799999, "quote_volume": 745604.3916, "trades": 5387, "taker_buy_base": 28793.6, "taker_buy_quote": 359934.5911 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 12.56, "high": 12.81, "low": 12.49, "close": 12.8, "volume": 68112.53, "close_time": 1757059199999, "quote_volume": 858877.5539, "trades": 5657, "taker_buy_base": 42387.24, "taker_buy_quote": 534645.8897 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 12.79, "high": 12.88, "low": 12.62, "close": 12.86, "volume": 100694.29, "close_time": 1757073599999, "quote_volume": 1285200.7546, "trades": 6605, "taker_buy_base": 49508.71, "taker_buy_quote": 632080.5471 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 12.87, "high": 13.17, "low": 12.57, "close": 12.68, "volume": 524856.85, "close_time": 1757087999999, "quote_volume": 6766122.6825, "trades": 40633, "taker_buy_base": 257673.07, "taker_buy_quote": 3324845.9363 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 12.69, "high": 12.98, "low": 12.64, "close": 12.95, "volume": 60568.67, "close_time": 1757102399999, "quote_volume": 777366.0282, "trades": 5666, "taker_buy_base": 37310.53, "taker_buy_quote": 478794.3161 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 12.95, "high": 13.11, "low": 12.93, "close": 13.01, "volume": 123176.21, "close_time": 1757116799999, "quote_volume": 1604862.1845, "trades": 10451, "taker_buy_base": 55488.45, "taker_buy_quote": 722867.8534 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 13.01, "high": 13.19, "low": 12.98, "close": 13.12, "volume": 69188.73, "close_time": 1757131199999, "quote_volume": 906540.6893, "trades": 6474, "taker_buy_base": 41501.98, "taker_buy_quote": 543859.0647 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 13.12, "high": 13.13, "low": 12.93, "close": 13.0, "volume": 46762.58, "close_time": 1757145599999, "quote_volume": 607305.1676, "trades": 4642, "taker_buy_base": 20273.44, "taker_buy_quote": 263221.7217 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 13.01, "high": 13.01, "low": 12.86, "close": 12.92, "volume": 32663.14, "close_time": 1757159999999, "quote_volume": 421848.7415, "trades": 4233, "taker_buy_base": 15952.65, "taker_buy_quote": 206093.5657 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 12.92, "high": 13.05, "low": 12.9, "close": 12.94, "volume": 39579.69, "close_time": 1757174399999, "quote_volume": 513804.9391, "trades": 4481, "taker_buy_base": 21449.76, "taker_buy_quote": 278428.5207 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 12.94, "high": 13.06, "low": 12.8, "close": 12.81, "volume": 48290.66, "close_time": 1757188799999, "quote_volume": 624696.2407, "trades": 5666, "taker_buy_base": 17539.2, "taker_buy_quote": 226961.1415 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 12.81, "high": 13.0, "low": 12.8, "close": 12.92, "volume": 36283.17, "close_time": 1757203199999, "quote_volume": 468054.959, "trades": 3142, "taker_buy_base": 17058.21, "taker_buy_quote": 220278.5104 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 12.92, "high": 13.11, "low": 12.9, "close": 13.08, "volume": 31846.31, "close_time": 1757217599999, "quote_volume": 414734.9007, "trades": 3138, "taker_buy_base": 14267.01, "taker_buy_quote": 185903.593 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 13.08, "high": 13.26, "low": 13.01, "close": 13.04, "volume": 78854.46, "close_time": 1757231999999, "quote_volume": 1033222.2833, "trades": 4728, "taker_buy_base": 39637.05, "taker_buy_quote": 519652.6405 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 13.05, "high": 13.11, "low": 12.96, "close": 13.06, "volume": 40951.42, "close_time": 1757246399999, "quote_volume": 533673.7059, "trades": 3524, "taker_buy_base": 20431.2, "taker_buy_quote": 266375.9644 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 13.06, "high": 13.15, "low": 13.0, "close": 13.1, "volume": 55990.54, "close_time": 1757260799999, "quote_volume": 732788.8526, "trades": 5695, "taker_buy_base": 29402.07, "taker_buy_quote": 384849.4027 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 13.09, "high": 13.11, "low": 12.88, "close": 12.97, "volume": 55069.35, "close_time": 1757275199999, "quote_volume": 714870.669, "trades": 5103, "taker_buy_base": 23359.7, "taker_buy_quote": 302983.227 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 12.97, "high": 13.17, "low": 12.92, "close": 13.03, "volume": 56074.74, "close_time": 1757289599999, "quote_volume": 730437.0681, "trades": 4341, "taker_buy_base": 31662.45, "taker_buy_quote": 412122.1928 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 13.03, "high": 13.31, "low": 12.93, "close": 13.2, "volume": 73936.94, "close_time": 1757303999999, "quote_volume": 969777.5658, "trades": 7395, "taker_buy_base": 36707.68, "taker_buy_quote": 481434.851 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 13.2, "high": 13.21, "low": 13.03, "close": 13.12, "volume": 70473.93, "close_time": 1757318399999, "quote_volume": 925478.1535, "trades": 6531, "taker_buy_base": 38303.14, "taker_buy_quote": 503281.0839 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 13.13, "high": 13.47, "low": 13.13, "close": 13.33, "volume": 112689.32, "close_time": 1757332799999, "quote_volume": 1501874.7362, "trades": 11004, "taker_buy_base": 53927.04, "taker_buy_quote": 718798.2497 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 13.34, "high": 13.63, "low": 13.31, "close": 13.61, "volume": 149213.63, "close_time": 1757347199999, "quote_volume": 2011002.1563, "trades": 12953, "taker_buy_base": 66836.0, "taker_buy_quote": 901493.0677 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 13.61, "high": 13.73, "low": 13.39, "close": 13.43, "volume": 156953.89, "close_time": 1757361599999, "quote_volume": 2122807.4864, "trades": 13047, "taker_buy_base": 60668.05, "taker_buy_quote": 821864.8717 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 13.43, "high": 13.67, "low": 13.37, "close": 13.57, "volume": 84533.42, "close_time": 1757375999999, "quote_volume": 1147171.1306, "trades": 7909, "taker_buy_base": 44795.5, "taker_buy_quote": 608504.7027 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 13.58, "high": 13.8, "low": 13.48, "close": 13.69, "volume": 97025.86, "close_time": 1757390399999, "quote_volume": 1324737.2859, "trades": 12565, "taker_buy_base": 52659.04, "taker_buy_quote": 719422.0154 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 13.7, "high": 14.11, "low": 13.64, "close": 14.0, "volume": 180349.02, "close_time": 1757404799999, "quote_volume": 2500397.3581, "trades": 13583, "taker_buy_base": 104315.82, "taker_buy_quote": 1446600.4897 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 14.0, "high": 14.18, "low": 13.97, "close": 14.02, "volume": 206889.78, "close_time": 1757419199999, "quote_volume": 2908778.7094, "trades": 13509, "taker_buy_base": 111322.63, "taker_buy_quote": 1566961.0981 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 14.03, "high": 14.6, "low": 13.85, "close": 13.97, "volume": 865352.75, "close_time": 1757433599999, "quote_volume": 12292217.8436, "trades": 73456, "taker_buy_base": 447410.71, "taker_buy_quote": 6368578.339 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 13.96, "high": 14.15, "low": 13.84, "close": 14.06, "volume": 149092.47, "close_time": 1757447999999, "quote_volume": 2084619.5912, "trades": 27993, "taker_buy_base": 80746.29, "taker_buy_quote": 1128821.8653 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 14.06, "high": 14.21, "low": 13.96, "close": 14.02, "volume": 144266.07, "close_time": 1757462399999, "quote_volume": 2027640.0077, "trades": 13481, "taker_buy_base": 83180.68, "taker_buy_quote": 1169599.8732 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 14.02, "high": 14.18, "low": 13.91, "close": 14.05, "volume": 105525.04, "close_time": 1757476799999, "quote_volume": 1482478.9577, "trades": 9239, "taker_buy_base": 49928.13, "taker_buy_quote": 702232.1017 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 14.05, "high": 14.07, "low": 13.84, "close": 13.93, "volume": 122538.81, "close_time": 1757491199999, "quote_volume": 1709930.3507, "trades": 8666, "taker_buy_base": 55014.88, "taker_buy_quote": 767730.4435 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 13.94, "high": 14.09, "low": 13.8, "close": 13.87, "volume": 145761.12, "close_time": 1757505599999, "quote_volume": 2033422.8134, "trades": 8528, "taker_buy_base": 66420.63, "taker_buy_quote": 926344.8324 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 13.87, "high": 14.29, "low": 13.83, "close": 14.04, "volume": 430796.41, "close_time": 1757519999999, "quote_volume": 6068033.9383, "trades": 24665, "taker_buy_base": 236769.16, "taker_buy_quote": 3335273.9431 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 14.05, "high": 14.08, "low": 13.74, "close": 13.82, "volume": 156641.99, "close_time": 1757534399999, "quote_volume": 2177024.2111, "trades": 10009, "taker_buy_base": 84780.5, "taker_buy_quote": 1178016.5216 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 13.82, "high": 13.95, "low": 13.81, "close": 13.93, "volume": 102611.06, "close_time": 1757548799999, "quote_volume": 1423115.155, "trades": 6946, "taker_buy_base": 51236.57, "taker_buy_quote": 711028.8125 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 13.92, "high": 14.21, "low": 13.9, "close": 14.19, "volume": 88325.52, "close_time": 1757563199999, "quote_volume": 1241559.5143, "trades": 7184, "taker_buy_base": 54199.63, "taker_buy_quote": 761581.3174 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 14.19, "high": 14.4, "low": 14.05, "close": 14.24, "volume": 134674.43, "close_time": 1757577599999, "quote_volume": 1917208.1476, "trades": 11105, "taker_buy_base": 57021.57, "taker_buy_quote": 812035.3398 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 14.24, "high": 14.28, "low": 14.08, "close": 14.12, "volume": 103734.15, "close_time": 1757591999999, "quote_volume": 1470170.2861, "trades": 8390, "taker_buy_base": 53146.15, "taker_buy_quote": 753385.8604 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 14.12, "high": 14.28, "low": 13.85, "close": 13.97, "volume": 290494.89, "close_time": 1757606399999, "quote_volume": 4075608.8368, "trades": 30893, "taker_buy_base": 140288.8, "taker_buy_quote": 1970367.4112 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 13.97, "high": 14.14, "low": 13.96, "close": 14.11, "volume": 118934.61, "close_time": 1757620799999, "quote_volume": 1675873.0179, "trades": 16285, "taker_buy_base": 72860.11, "taker_buy_quote": 1026847.8464 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 14.1, "high": 14.25, "low": 14.07, "close": 14.21, "volume": 53572.07, "close_time": 1757635199999, "quote_volume": 758918.0187, "trades": 4966, "taker_buy_base": 24598.11, "taker_buy_quote": 348505.9914 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 14.21, "high": 14.33, "low": 14.07, "close": 14.14, "volume": 60222.69, "close_time": 1757649599999, "quote_volume": 855862.8133, "trades": 5524, "taker_buy_base": 29368.46, "taker_buy_quote": 417595.9788 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 14.13, "high": 14.39, "low": 14.07, "close": 14.28, "volume": 125963.26, "close_time": 1757663999999, "quote_volume": 1795241.6482, "trades": 7113, "taker_buy_base": 59603.73, "taker_buy_quote": 849627.9599 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 14.29, "high": 14.29, "low": 14.08, "close": 14.09, "volume": 74669.91, "close_time": 1757678399999, "quote_volume": 1060180.5659, "trades": 7325, "taker_buy_base": 33641.95, "taker_buy_quote": 477690.4343 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 14.1, "high": 14.25, "low": 14.0, "close": 14.15, "volume": 122720.87, "close_time": 1757692799999, "quote_volume": 1735592.0054, "trades": 12167, "taker_buy_base": 55156.01, "taker_buy_quote": 780462.9277 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 14.15, "high": 14.48, "low": 14.14, "close": 14.44, "volume": 119401.62, "close_time": 1757707199999, "quote_volume": 1715050.4591, "trades": 18014, "taker_buy_base": 60507.75, "taker_buy_quote": 869059.8909 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 14.43, "high": 14.52, "low": 14.33, "close": 14.47, "volume": 136791.63, "close_time": 1757721599999, "quote_volume": 1971351.8426, "trades": 11393, "taker_buy_base": 64321.23, "taker_buy_quote": 927149.8304 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 14.46, "high": 14.59, "low": 14.35, "close": 14.56, "volume": 78380.65, "close_time": 1757735999999, "quote_volume": 1134923.3337, "trades": 10140, "taker_buy_base": 32203.09, "taker_buy_quote": 466211.4598 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 14.56, "high": 14.66, "low": 14.46, "close": 14.62, "volume": 96492.04, "close_time": 1757750399999, "quote_volume": 1406354.2744, "trades": 9020, "taker_buy_base": 49217.84, "taker_buy_quote": 717366.5752 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 14.62, "high": 14.84, "low": 14.6, "close": 14.84, "volume": 106543.21, "close_time": 1757764799999, "quote_volume": 1571872.3545, "trades": 10326, "taker_buy_base": 57589.71, "taker_buy_quote": 849972.9329 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 14.84, "high": 14.88, "low": 14.4, "close": 14.57, "volume": 238967.9, "close_time": 1757779199999, "quote_volume": 3498229.615, "trades": 19824, "taker_buy_base": 101934.91, "taker_buy_quote": 1491948.2506 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 14.56, "high": 14.62, "low": 14.27, "close": 14.45, "volume": 139868.53, "close_time": 1757793599999, "quote_volume": 2020560.0159, "trades": 13804, "taker_buy_base": 59792.62, "taker_buy_quote": 863875.6519 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 14.45, "high": 14.61, "low": 14.45, "close": 14.53, "volume": 55309.39, "close_time": 1757807999999, "quote_volume": 803707.5354, "trades": 4461, "taker_buy_base": 22296.33, "taker_buy_quote": 323936.1017 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 14.53, "high": 14.55, "low": 14.27, "close": 14.31, "volume": 80607.99, "close_time": 1757822399999, "quote_volume": 1162699.2777, "trades": 7259, "taker_buy_base": 37550.31, "taker_buy_quote": 541692.1641 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 14.31, "high": 14.41, "low": 14.16, "close": 14.26, "volume": 72364.37, "close_time": 1757836799999, "quote_volume": 1032132.4215, "trades": 6019, "taker_buy_base": 28630.36, "taker_buy_quote": 408510.0476 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 14.25, "high": 14.34, "low": 14.02, "close": 14.05, "volume": 93001.98, "close_time": 1757851199999, "quote_volume": 1321087.2078, "trades": 6701, "taker_buy_base": 39416.77, "taker_buy_quote": 559765.9557 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 14.04, "high": 14.13, "low": 13.83, "close": 13.91, "volume": 212313.38, "close_time": 1757865599999, "quote_volume": 2966906.7989, "trades": 18036, "taker_buy_base": 78447.99, "taker_buy_quote": 1096647.9064 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 13.91, "high": 14.15, "low": 13.88, "close": 14.07, "volume": 66898.51, "close_time": 1757879999999, "quote_volume": 939670.8817, "trades": 6169, "taker_buy_base": 36782.49, "taker_buy_quote": 516603.2058 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 14.07, "high": 14.31, "low": 14.04, "close": 14.08, "volume": 86267.1, "close_time": 1757894399999, "quote_volume": 1222990.3941, "trades": 7979, "taker_buy_base": 44924.64, "taker_buy_quote": 637792.2 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 14.07, "high": 14.28, "low": 13.96, "close": 14.19, "volume": 112494.79, "close_time": 1757908799999, "quote_volume": 1590191.9248, "trades": 8640, "taker_buy_base": 57392.32, "taker_buy_quote": 811317.5542 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 14.19, "high": 14.32, "low": 13.78, "close": 13.84, "volume": 120494.96, "close_time": 1757923199999, "quote_volume": 1691020.9509, "trades": 12569, "taker_buy_base": 45546.25, "taker_buy_quote": 639995.1942 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 13.84, "high": 13.84, "low": 13.47, "close": 13.6, "volume": 237158.18, "close_time": 1757937599999, "quote_volume": 3232072.6972, "trades": 21494, "taker_buy_base": 104722.1, "taker_buy_quote": 1426233.7936 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 13.59, "high": 13.63, "low": 13.31, "close": 13.4, "volume": 147516.94, "close_time": 1757951999999, "quote_volume": 1987348.2259, "trades": 13298, "taker_buy_base": 57173.54, "taker_buy_quote": 770749.3522 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 13.41, "high": 13.5, "low": 13.26, "close": 13.43, "volume": 106061.64, "close_time": 1757966399999, "quote_volume": 1419397.9214, "trades": 8451, "taker_buy_base": 55063.31, "taker_buy_quote": 737513.2399 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 13.42, "high": 13.55, "low": 13.42, "close": 13.52, "volume": 44009.62, "close_time": 1757980799999, "quote_volume": 593638.1157, "trades": 4342, "taker_buy_base": 23264.31, "taker_buy_quote": 313775.6787 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 13.52, "high": 13.55, "low": 13.39, "close": 13.39, "volume": 27799.84, "close_time": 1757995199999, "quote_volume": 374337.1253, "trades": 4500, "taker_buy_base": 11456.95, "taker_buy_quote": 154324.9084 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 13.39, "high": 13.59, "low": 13.28, "close": 13.56, "volume": 43517.84, "close_time": 1758009599999, "quote_volume": 585744.6357, "trades": 5070, "taker_buy_base": 25821.8, "taker_buy_quote": 347864.723 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 13.57, "high": 13.73, "low": 13.57, "close": 13.59, "volume": 86077.91, "close_time": 1758023999999, "quote_volume": 1173394.2438, "trades": 7759, "taker_buy_base": 43862.32, "taker_buy_quote": 598383.1478 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 13.59, "high": 13.73, "low": 13.37, "close": 13.69, "volume": 92510.74, "close_time": 1758038399999, "quote_volume": 1252529.0486, "trades": 11349, "taker_buy_base": 46637.84, "taker_buy_quote": 632217.457 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 13.69, "high": 13.82, "low": 13.59, "close": 13.77, "volume": 50916.9, "close_time": 1758052799999, "quote_volume": 699583.0362, "trades": 7874, "taker_buy_base": 26965.56, "taker_buy_quote": 370704.4263 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 13.77, "high": 13.91, "low": 13.74, "close": 13.79, "volume": 37568.22, "close_time": 1758067199999, "quote_volume": 519425.5133, "trades": 4295, "taker_buy_base": 19822.64, "taker_buy_quote": 274094.6116 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 13.79, "high": 13.97, "low": 13.74, "close": 13.77, "volume": 96924.83, "close_time": 1758081599999, "quote_volume": 1341236.5059, "trades": 6781, "taker_buy_base": 46944.03, "taker_buy_quote": 650327.7643 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 13.77, "high": 13.89, "low": 13.62, "close": 13.85, "volume": 58078.54, "close_time": 1758095999999, "quote_volume": 798794.7896, "trades": 6892, "taker_buy_base": 26831.18, "taker_buy_quote": 369379.3582 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 13.85, "high": 13.89, "low": 13.68, "close": 13.8, "volume": 67090.34, "close_time": 1758110399999, "quote_volume": 925544.3229, "trades": 7113, "taker_buy_base": 33074.5, "taker_buy_quote": 456471.3025 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 13.81, "high": 13.88, "low": 13.62, "close": 13.67, "volume": 80676.4, "close_time": 1758124799999, "quote_volume": 1108644.3841, "trades": 8320, "taker_buy_base": 36338.27, "taker_buy_quote": 499664.938 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 13.66, "high": 14.19, "low": 13.56, "close": 14.15, "volume": 321120.24, "close_time": 1758139199999, "quote_volume": 4436088.596, "trades": 33044, "taker_buy_base": 166635.59, "taker_buy_quote": 2304470.941 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 14.15, "high": 14.54, "low": 13.97, "close": 14.41, "volume": 170045.36, "close_time": 1758153599999, "quote_volume": 2434132.5379, "trades": 16922, "taker_buy_base": 83295.7, "taker_buy_quote": 1193578.6584 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 14.42, "high": 14.58, "low": 14.34, "close": 14.5, "volume": 111172.82, "close_time": 1758167999999, "quote_volume": 1609318.7994, "trades": 9314, "taker_buy_base": 61022.68, "taker_buy_quote": 883994.434 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 14.5, "high": 14.52, "low": 14.24, "close": 14.42, "volume": 93671.42, "close_time": 1758182399999, "quote_volume": 1349775.2742, "trades": 9175, "taker_buy_base": 50223.92, "taker_buy_quote": 724055.9513 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 14.42, "high": 14.53, "low": 14.39, "close": 14.42, "volume": 120132.23, "close_time": 1758196799999, "quote_volume": 1735496.5193, "trades": 10670, "taker_buy_base": 72187.0, "taker_buy_quote": 1042947.9083 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 14.43, "high": 14.65, "low": 14.38, "close": 14.53, "volume": 229823.32, "close_time": 1758211199999, "quote_volume": 3326950.9586, "trades": 17065, "taker_buy_base": 130561.91, "taker_buy_quote": 1891110.1479 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 14.53, "high": 14.67, "low": 14.45, "close": 14.58, "volume": 162778.39, "close_time": 1758225599999, "quote_volume": 2369851.61, "trades": 12862, "taker_buy_base": 90668.36, "taker_buy_quote": 1320298.8321 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 14.58, "high": 14.8, "low": 14.58, "close": 14.72, "volume": 228892.71, "close_time": 1758239999999, "quote_volume": 3365451.7836, "trades": 21938, "taker_buy_base": 139482.75, "taker_buy_quote": 2051229.8975 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 14.72, "high": 14.87, "low": 14.53, "close": 14.57, "volume": 195449.0, "close_time": 1758254399999, "quote_volume": 2879507.9661, "trades": 23293, "taker_buy_base": 113680.79, "taker_buy_quote": 1676584.5788 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 14.56, "high": 14.57, "low": 14.29, "close": 14.4, "volume": 125845.64, "close_time": 1758268799999, "quote_volume": 1813526.7153, "trades": 18099, "taker_buy_base": 56461.37, "taker_buy_quote": 813486.7854 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 14.4, "high": 14.5, "low": 14.09, "close": 14.15, "volume": 116954.72, "close_time": 1758283199999, "quote_volume": 1673199.1797, "trades": 16231, "taker_buy_base": 55393.98, "taker_buy_quote": 793276.1656 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 14.15, "high": 14.33, "low": 13.97, "close": 14.09, "volume": 146746.22, "close_time": 1758297599999, "quote_volume": 2078080.7806, "trades": 20445, "taker_buy_base": 80917.82, "taker_buy_quote": 1146583.4652 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 14.09, "high": 14.17, "low": 13.86, "close": 13.93, "volume": 88483.52, "close_time": 1758311999999, "quote_volume": 1238514.8021, "trades": 9394, "taker_buy_base": 40004.75, "taker_buy_quote": 560071.3211 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 13.93, "high": 14.02, "low": 13.72, "close": 13.85, "volume": 69940.76, "close_time": 1758326399999, "quote_volume": 971943.5578, "trades": 6134, "taker_buy_base": 33482.85, "taker_buy_quote": 465457.8382 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 13.85, "high": 13.95, "low": 13.76, "close": 13.89, "volume": 48999.58, "close_time": 1758340799999, "quote_volume": 678769.0214, "trades": 5482, "taker_buy_base": 27669.93, "taker_buy_quote": 383357.2409 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 13.88, "high": 13.98, "low": 13.84, "close": 13.98, "volume": 72535.99, "close_time": 1758355199999, "quote_volume": 1010619.4344, "trades": 6741, "taker_buy_base": 44118.27, "taker_buy_quote": 614735.8126 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 13.97, "high": 13.98, "low": 13.69, "close": 13.78, "volume": 64248.32, "close_time": 1758369599999, "quote_volume": 887892.4484, "trades": 6742, "taker_buy_base": 31247.07, "taker_buy_quote": 432056.7872 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 13.78, "high": 14.05, "low": 13.72, "close": 13.96, "volume": 82612.43, "close_time": 1758383999999, "quote_volume": 1147297.7504, "trades": 8606, "taker_buy_base": 46009.13, "taker_buy_quote": 639344.8343 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 13.96, "high": 14.02, "low": 13.78, "close": 13.84, "volume": 48757.17, "close_time": 1758398399999, "quote_volume": 676797.5334, "trades": 5330, "taker_buy_base": 22447.3, "taker_buy_quote": 312008.2633 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 13.83, "high": 13.96, "low": 13.81, "close": 13.85, "volume": 55069.7, "close_time": 1758412799999, "quote_volume": 765202.9461, "trades": 4044, "taker_buy_base": 35884.7, "taker_buy_quote": 498903.5242 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 13.85, "high": 13.92, "low": 13.77, "close": 13.9, "volume": 60225.62, "close_time": 1758427199999, "quote_volume": 834071.4203, "trades": 4331, "taker_buy_base": 25862.37, "taker_buy_quote": 358606.3157 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 13.9, "high": 14.04, "low": 13.85, "close": 13.92, "volume": 38817.29, "close_time": 1758441599999, "quote_volume": 541832.3019, "trades": 4406, "taker_buy_base": 22833.65, "taker_buy_quote": 318700.7017 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 13.92, "high": 13.95, "low": 13.63, "close": 13.7, "volume": 75142.28, "close_time": 1758455999999, "quote_volume": 1033911.843, "trades": 6258, "taker_buy_base": 33881.12, "taker_buy_quote": 466579.6265 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 13.7, "high": 13.79, "low": 13.65, "close": 13.65, "volume": 47695.83, "close_time": 1758470399999, "quote_volume": 654472.1275, "trades": 4377, "taker_buy_base": 18042.84, "taker_buy_quote": 247648.7355 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 13.66, "high": 13.71, "low": 13.51, "close": 13.66, "volume": 51636.7, "close_time": 1758484799999, "quote_volume": 703221.5971, "trades": 5535, "taker_buy_base": 22450.09, "taker_buy_quote": 305966.6677 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 13.65, "high": 13.67, "low": 13.53, "close": 13.57, "volume": 23608.5, "close_time": 1758499199999, "quote_volume": 321086.0167, "trades": 3534, "taker_buy_base": 10633.05, "taker_buy_quote": 144625.1132 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 13.56, "high": 13.61, "low": 12.96, "close": 13.07, "volume": 228748.62, "close_time": 1758513599999, "quote_volume": 3027067.3258, "trades": 21758, "taker_buy_base": 95614.71, "taker_buy_quote": 1265067.856 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 13.07, "high": 13.11, "low": 12.06, "close": 12.41, "volume": 808266.6, "close_time": 1758527999999, "quote_volume": 10053955.8655, "trades": 47508, "taker_buy_base": 346539.97, "taker_buy_quote": 4305804.4168 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 12.42, "high": 12.52, "low": 12.23, "close": 12.31, "volume": 195985.1, "close_time": 1758542399999, "quote_volume": 2423051.1537, "trades": 14880, "taker_buy_base": 97475.1, "taker_buy_quote": 1205563.4355 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 12.31, "high": 12.51, "low": 12.25, "close": 12.28, "volume": 243409.84, "close_time": 1758556799999, "quote_volume": 3014644.5394, "trades": 17006, "taker_buy_base": 117834.79, "taker_buy_quote": 1460721.3613 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 12.28, "high": 12.35, "low": 12.08, "close": 12.12, "volume": 160263.71, "close_time": 1758571199999, "quote_volume": 1958122.2779, "trades": 11496, "taker_buy_base": 58550.04, "taker_buy_quote": 715992.7979 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 12.13, "high": 12.41, "low": 12.11, "close": 12.38, "volume": 109545.74, "close_time": 1758585599999, "quote_volume": 1349503.138, "trades": 6201, "taker_buy_base": 61976.47, "taker_buy_quote": 763442.9483 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 12.37, "high": 12.46, "low": 12.07, "close": 12.32, "volume": 90626.36, "close_time": 1758599999999, "quote_volume": 1111649.4396, "trades": 7914, "taker_buy_base": 40099.04, "taker_buy_quote": 492284.4753 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 12.32, "high": 12.52, "low": 12.18, "close": 12.46, "volume": 147533.72, "close_time": 1758614399999, "quote_volume": 1828066.5902, "trades": 11237, "taker_buy_base": 76390.67, "taker_buy_quote": 946402.5469 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 12.46, "high": 12.58, "low": 12.36, "close": 12.42, "volume": 94685.92, "close_time": 1758628799999, "quote_volume": 1180605.3233, "trades": 8446, "taker_buy_base": 42201.26, "taker_buy_quote": 526571.5106 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 12.42, "high": 12.5, "low": 12.3, "close": 12.42, "volume": 95308.31, "close_time": 1758643199999, "quote_volume": 1183073.8303, "trades": 11892, "taker_buy_base": 44879.34, "taker_buy_quote": 557285.9197 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 12.43, "high": 12.53, "low": 12.15, "close": 12.19, "volume": 130457.52, "close_time": 1758657599999, "quote_volume": 1610659.8687, "trades": 18467, "taker_buy_base": 64004.94, "taker_buy_quote": 790700.4388 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 12.18, "high": 12.32, "low": 12.11, "close": 12.15, "volume": 67928.54, "close_time": 1758671999999, "quote_volume": 829697.8581, "trades": 8383, "taker_buy_base": 35345.92, "taker_buy_quote": 431765.6564 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 12.15, "high": 12.34, "low": 12.05, "close": 12.09, "volume": 169718.46, "close_time": 1758686399999, "quote_volume": 2069349.6022, "trades": 12780, "taker_buy_base": 69782.06, "taker_buy_quote": 851828.1141 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 12.08, "high": 12.44, "low": 11.88, "close": 12.42, "volume": 192381.31, "close_time": 1758700799999, "quote_volume": 2338969.0713, "trades": 14736, "taker_buy_base": 81469.8, "taker_buy_quote": 991479.2341 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 12.43, "high": 12.49, "low": 12.37, "close": 12.45, "volume": 112820.7, "close_time": 1758715199999, "quote_volume": 1401470.318, "trades": 6228, "taker_buy_base": 65146.9, "taker_buy_quote": 809292.5198 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 12.45, "high": 12.78, "low": 12.37, "close": 12.54, "volume": 348901.06, "close_time": 1758729599999, "quote_volume": 4376226.4488, "trades": 18093, "taker_buy_base": 192052.87, "taker_buy_quote": 2409938.8141 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 12.54, "high": 12.58, "low": 12.43, "close": 12.48, "volume": 70872.68, "close_time": 1758743999999, "quote_volume": 887174.8162, "trades": 6253, "taker_buy_base": 35385.1, "taker_buy_quote": 442953.3896 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 12.49, "high": 12.51, "low": 12.36, "close": 12.4, "volume": 44475.04, "close_time": 1758758399999, "quote_volume": 553346.1855, "trades": 5248, "taker_buy_base": 21681.04, "taker_buy_quote": 269751.4951 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 12.4, "high": 12.45, "low": 12.09, "close": 12.19, "volume": 122633.4, "close_time": 1758772799999, "quote_volume": 1504332.0791, "trades": 12091, "taker_buy_base": 55047.83, "taker_buy_quote": 675956.5994 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 12.19, "high": 12.23, "low": 11.89, "close": 11.93, "volume": 156344.84, "close_time": 1758787199999, "quote_volume": 1877488.6807, "trades": 13276, "taker_buy_base": 68247.42, "taker_buy_quote": 819660.0332 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 11.94, "high": 12.03, "low": 11.74, "close": 11.8, "volume": 113247.97, "close_time": 1758801599999, "quote_volume": 1347566.1266, "trades": 12012, "taker_buy_base": 48347.08, "taker_buy_quote": 575494.4438 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 11.79, "high": 12.05, "low": 11.52, "close": 11.83, "volume": 278992.3, "close_time": 1758815999999, "quote_volume": 3286009.8697, "trades": 24214, "taker_buy_base": 127842.33, "taker_buy_quote": 1506265.9322 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 11.83, "high": 11.84, "low": 11.14, "close": 11.53, "volume": 376700.68, "close_time": 1758830399999, "quote_volume": 4311988.6267, "trades": 33512, "taker_buy_base": 185134.97, "taker_buy_quote": 2119563.1594 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 11.53, "high": 11.56, "low": 11.25, "close": 11.36, "volume": 110349.46, "close_time": 1758844799999, "quote_volume": 1259425.009, "trades": 10091, "taker_buy_base": 53176.64, "taker_buy_quote": 607454.914 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 11.35, "high": 11.63, "low": 11.33, "close": 11.62, "volume": 81727.84, "close_time": 1758859199999, "quote_volume": 939885.0004, "trades": 9930, "taker_buy_base": 36768.72, "taker_buy_quote": 423049.3259 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 11.62, "high": 11.65, "low": 11.44, "close": 11.62, "volume": 103740.55, "close_time": 1758873599999, "quote_volume": 1198279.5713, "trades": 9091, "taker_buy_base": 42117.61, "taker_buy_quote": 486702.4743 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 11.62, "high": 11.72, "low": 11.33, "close": 11.44, "volume": 120098.2, "close_time": 1758887999999, "quote_volume": 1383856.5309, "trades": 9539, "taker_buy_base": 52893.9, "taker_buy_quote": 610604.8839 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 11.45, "high": 11.66, "low": 11.3, "close": 11.61, "volume": 211750.46, "close_time": 1758902399999, "quote_volume": 2433996.6747, "trades": 19069, "taker_buy_base": 103609.52, "taker_buy_quote": 1191608.137 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 11.61, "high": 11.96, "low": 11.6, "close": 11.79, "volume": 150018.98, "close_time": 1758916799999, "quote_volume": 1773348.7658, "trades": 11429, "taker_buy_base": 77222.6, "taker_buy_quote": 912563.0411 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 11.79, "high": 11.88, "low": 11.76, "close": 11.83, "volume": 53146.49, "close_time": 1758931199999, "quote_volume": 628043.7604, "trades": 4397, "taker_buy_base": 30324.15, "taker_buy_quote": 358342.9962 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 11.83, "high": 11.83, "low": 11.71, "close": 11.73, "volume": 50760.72, "close_time": 1758945599999, "quote_volume": 597446.6867, "trades": 3401, "taker_buy_base": 30736.57, "taker_buy_quote": 361883.7618 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 11.72, "high": 11.75, "low": 11.65, "close": 11.67, "volume": 33705.58, "close_time": 1758959999999, "quote_volume": 394123.3266, "trades": 2785, "taker_buy_base": 16829.68, "taker_buy_quote": 196804.7335 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 11.66, "high": 11.83, "low": 11.58, "close": 11.79, "volume": 101287.2, "close_time": 1758974399999, "quote_volume": 1184951.0507, "trades": 6328, "taker_buy_base": 60233.12, "taker_buy_quote": 704577.9753 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 11.78, "high": 11.87, "low": 11.72, "close": 11.86, "volume": 74179.67, "close_time": 1758988799999, "quote_volume": 874818.3718, "trades": 5577, "taker_buy_base": 39452.77, "taker_buy_quote": 465577.3701 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 11.86, "high": 11.87, "low": 11.71, "close": 11.81, "volume": 42632.87, "close_time": 1759003199999, "quote_volume": 502753.2182, "trades": 4901, "taker_buy_base": 21481.36, "taker_buy_quote": 253302.1734 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 11.81, "high": 11.93, "low": 11.78, "close": 11.82, "volume": 23861.67, "close_time": 1759017599999, "quote_volume": 282597.2374, "trades": 2804, "taker_buy_base": 13434.77, "taker_buy_quote": 159158.3776 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 11.82, "high": 11.82, "low": 11.65, "close": 11.7, "volume": 19918.88, "close_time": 1759031999999, "quote_volume": 233666.4851, "trades": 3115, "taker_buy_base": 8565.74, "taker_buy_quote": 100496.8482 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 11.7, "high": 11.71, "low": 11.56, "close": 11.6, "volume": 27399.16, "close_time": 1759046399999, "quote_volume": 319001.6351, "trades": 2614, "taker_buy_base": 10756.78, "taker_buy_quote": 125168.2374 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 11.6, "high": 11.63, "low": 11.52, "close": 11.55, "volume": 48428.49, "close_time": 1759060799999, "quote_volume": 560970.1938, "trades": 3918, "taker_buy_base": 31415.49, "taker_buy_quote": 364158.2928 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 11.55, "high": 11.77, "low": 11.47, "close": 11.75, "volume": 101446.12, "close_time": 1759075199999, "quote_volume": 1185306.9685, "trades": 6290, "taker_buy_base": 52044.97, "taker_buy_quote": 608279.4024 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 11.76, "high": 11.88, "low": 11.76, "close": 11.85, "volume": 52687.91, "close_time": 1759089599999, "quote_volume": 622738.989, "trades": 3955, "taker_buy_base": 22505.08, "taker_buy_quote": 266088.4857 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 11.85, "high": 12.16, "low": 11.83, "close": 12.11, "volume": 76180.87, "close_time": 1759103999999, "quote_volume": 917274.6105, "trades": 6013, "taker_buy_base": 42639.78, "taker_buy_quote": 513303.2078 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 12.1, "high": 12.11, "low": 11.96, "close": 12.04, "volume": 63730.29, "close_time": 1759118399999, "quote_volume": 766975.053, "trades": 3936, "taker_buy_base": 27647.98, "taker_buy_quote": 332930.4016 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 12.04, "high": 12.04, "low": 11.91, "close": 11.98, "volume": 28898.76, "close_time": 1759132799999, "quote_volume": 345698.4467, "trades": 4086, "taker_buy_base": 13158.9, "taker_buy_quote": 157363.5434 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 11.99, "high": 12.07, "low": 11.83, "close": 11.9, "volume": 38894.12, "close_time": 1759147199999, "quote_volume": 465126.3315, "trades": 3971, "taker_buy_base": 21066.92, "taker_buy_quote": 252122.8112 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 11.89, "high": 12.22, "low": 11.7, "close": 12.02, "volume": 134531.93, "close_time": 1759161599999, "quote_volume": 1614111.8786, "trades": 10925, "taker_buy_base": 65306.93, "taker_buy_quote": 783732.739 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 12.03, "high": 12.12, "low": 11.84, "close": 12.11, "volume": 60500.06, "close_time": 1759175999999, "quote_volume": 723241.7813, "trades": 6763, "taker_buy_base": 34282.22, "taker_buy_quote": 410026.5375 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 12.11, "high": 12.24, "low": 12.06, "close": 12.07, "volume": 69751.99, "close_time": 1759190399999, "quote_volume": 847693.2499, "trades": 6567, "taker_buy_base": 27949.82, "taker_buy_quote": 339816.6502 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 12.06, "high": 12.1, "low": 11.86, "close": 11.9, "volume": 60983.55, "close_time": 1759204799999, "quote_volume": 730038.7991, "trades": 6140, "taker_buy_base": 27077.23, "taker_buy_quote": 324274.1696 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 11.9, "high": 11.96, "low": 11.78, "close": 11.81, "volume": 48577.55, "close_time": 1759219199999, "quote_volume": 576737.1539, "trades": 4582, "taker_buy_base": 28778.21, "taker_buy_quote": 341364.2638 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 11.82, "high": 11.82, "low": 11.69, "close": 11.81, "volume": 47832.13, "close_time": 1759233599999, "quote_volume": 562184.4981, "trades": 5824, "taker_buy_base": 21761.63, "taker_buy_quote": 255918.9621 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 11.8, "high": 11.81, "low": 11.54, "close": 11.65, "volume": 103676.21, "close_time": 1759247999999, "quote_volume": 1210747.9393, "trades": 8749, "taker_buy_base": 59358.73, "taker_buy_quote": 693071.2576 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 11.65, "high": 11.95, "low": 11.56, "close": 11.94, "volume": 93464.49, "close_time": 1759262399999, "quote_volume": 1092783.6623, "trades": 8428, "taker_buy_base": 37964.99, "taker_buy_quote": 444393.0933 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 11.94, "high": 12.09, "low": 11.91, "close": 12.0, "volume": 113006.85, "close_time": 1759276799999, "quote_volume": 1357823.3874, "trades": 9075, "taker_buy_base": 53951.92, "taker_buy_quote": 648525.0133 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 12.01, "high": 12.07, "low": 11.85, "close": 11.85, "volume": 47463.3, "close_time": 1759291199999, "quote_volume": 567838.098, "trades": 4416, "taker_buy_base": 21043.99, "taker_buy_quote": 251912.1384 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 11.85, "high": 12.0, "low": 11.85, "close": 11.93, "volume": 30544.98, "close_time": 1759305599999, "quote_volume": 364411.1924, "trades": 4762, "taker_buy_base": 14408.28, "taker_buy_quote": 171921.6527 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 11.92, "high": 12.48, "low": 11.9, "close": 12.35, "volume": 169412.54, "close_time": 1759319999999, "quote_volume": 2088500.9308, "trades": 14184, "taker_buy_base": 90934.92, "taker_buy_quote": 1120320.8366 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 12.36, "high": 12.48, "low": 12.25, "close": 12.45, "volume": 109754.94, "close_time": 1759334399999, "quote_volume": 1356095.6861, "trades": 8847, "taker_buy_base": 59717.86, "taker_buy_quote": 738254.8102 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 12.46, "high": 12.57, "low": 12.33, "close": 12.53, "volume": 107660.07, "close_time": 1759348799999, "quote_volume": 1340427.1469, "trades": 7939, "taker_buy_base": 46847.14, "taker_buy_quote": 583636.1674 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 12.54, "high": 12.63, "low": 12.46, "close": 12.61, "volume": 72165.52, "close_time": 1759363199999, "quote_volume": 904526.3586, "trades": 5815, "taker_buy_base": 35880.06, "taker_buy_quote": 449803.7937 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 12.62, "high": 12.74, "low": 12.53, "close": 12.65, "volume": 84955.49, "close_time": 1759377599999, "quote_volume": 1074452.2095, "trades": 6871, "taker_buy_base": 42434.1, "taker_buy_quote": 536931.1417 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 12.64, "high": 12.8, "low": 12.57, "close": 12.63, "volume": 67751.11, "close_time": 1759391999999, "quote_volume": 860887.1771, "trades": 5943, "taker_buy_base": 37134.98, "taker_buy_quote": 471921.1266 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 12.63, "high": 12.71, "low": 12.58, "close": 12.65, "volume": 140642.72, "close_time": 1759406399999, "quote_volume": 1779212.385, "trades": 5985, "taker_buy_base": 71742.53, "taker_buy_quote": 908170.0433 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 12.65, "high": 12.71, "low": 12.35, "close": 12.59, "volume": 209641.68, "close_time": 1759420799999, "quote_volume": 2629083.4894, "trades": 12594, "taker_buy_base": 93278.46, "taker_buy_quote": 1171962.4178 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 12.59, "high": 12.94, "low": 12.56, "close": 12.91, "volume": 157784.59, "close_time": 1759435199999, "quote_volume": 2011361.1741, "trades": 8755, "taker_buy_base": 97476.24, "taker_buy_quote": 1240672.1289 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 12.91, "high": 12.99, "low": 12.81, "close": 12.95, "volume": 115546.51, "close_time": 1759449599999, "quote_volume": 1491735.2652, "trades": 7367, "taker_buy_base": 61543.53, "taker_buy_quote": 794754.2483 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 12.96, "high": 12.99, "low": 12.72, "close": 12.84, "volume": 128368.86, "close_time": 1759463999999, "quote_volume": 1651389.1087, "trades": 9199, "taker_buy_base": 67001.45, "taker_buy_quote": 862243.3239 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 12.84, "high": 12.94, "low": 12.74, "close": 12.79, "volume": 91020.05, "close_time": 1759478399999, "quote_volume": 1166682.6092, "trades": 6928, "taker_buy_base": 39335.37, "taker_buy_quote": 504286.4539 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 12.79, "high": 12.89, "low": 12.68, "close": 12.77, "volume": 90756.05, "close_time": 1759492799999, "quote_volume": 1160304.2688, "trades": 5527, "taker_buy_base": 48943.56, "taker_buy_quote": 625661.8372 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 12.77, "high": 13.11, "low": 12.68, "close": 13.08, "volume": 139632.23, "close_time": 1759507199999, "quote_volume": 1794883.9406, "trades": 11041, "taker_buy_base": 70844.94, "taker_buy_quote": 912388.3796 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 13.09, "high": 13.39, "low": 12.84, "close": 13.32, "volume": 529616.46, "close_time": 1759521599999, "quote_volume": 6958474.7899, "trades": 34488, "taker_buy_base": 284874.64, "taker_buy_quote": 3744844.9192 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 13.31, "high": 13.62, "low": 13.3, "close": 13.39, "volume": 211227.64, "close_time": 1759535999999, "quote_volume": 2841414.8767, "trades": 14336, "taker_buy_base": 114772.13, "taker_buy_quote": 1543434.02 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 13.4, "high": 13.5, "low": 13.15, "close": 13.25, "volume": 195752.27, "close_time": 1759550399999, "quote_volume": 2600285.4334, "trades": 11218, "taker_buy_base": 76766.13, "taker_buy_quote": 1020373.0555 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 13.24, "high": 13.43, "low": 13.17, "close": 13.24, "volume": 138931.81, "close_time": 1759564799999, "quote_volume": 1849446.683, "trades": 12281, "taker_buy_base": 71276.85, "taker_buy_quote": 948963.792 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 13.24, "high": 13.24, "low": 12.91, "close": 12.96, "volume": 67128.31, "close_time": 1759579199999, "quote_volume": 875086.4333, "trades": 6575, "taker_buy_base": 25502.11, "taker_buy_quote": 332441.9411 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 12.96, "high": 13.11, "low": 12.71, "close": 12.76, "volume": 93650.48, "close_time": 1759593599999, "quote_volume": 1209199.296, "trades": 7973, "taker_buy_base": 41990.34, "taker_buy_quote": 543119.6322 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 12.76, "high": 12.97, "low": 12.1, "close": 12.51, "volume": 496580.64, "close_time": 1759607999999, "quote_volume": 6194506.3337, "trades": 31066, "taker_buy_base": 249036.7, "taker_buy_quote": 3108990.6889 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 12.51, "high": 12.64, "low": 12.49, "close": 12.54, "volume": 92057.65, "close_time": 1759622399999, "quote_volume": 1155608.0478, "trades": 6862, "taker_buy_base": 47668.92, "taker_buy_quote": 598630.8791 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 12.55, "high": 12.73, "low": 12.42, "close": 12.66, "volume": 143429.41, "close_time": 1759636799999, "quote_volume": 1804812.8922, "trades": 11205, "taker_buy_base": 82353.94, "taker_buy_quote": 1037111.9754 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 12.66, "high": 13.11, "low": 12.66, "close": 13.1, "volume": 155422.56, "close_time": 1759651199999, "quote_volume": 2002369.4265, "trades": 13578, "taker_buy_base": 81954.89, "taker_buy_quote": 1055707.1266 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 13.1, "high": 13.16, "low": 12.76, "close": 12.86, "volume": 177009.98, "close_time": 1759665599999, "quote_volume": 2294582.3869, "trades": 14784, "taker_buy_base": 88513.95, "taker_buy_quote": 1148129.9045 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 12.86, "high": 12.91, "low": 12.73, "close": 12.86, "volume": 86733.17, "close_time": 1759679999999, "quote_volume": 1112499.3201, "trades": 6477, "taker_buy_base": 51799.24, "taker_buy_quote": 664988.7838 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 12.85, "high": 12.88, "low": 12.56, "close": 12.57, "volume": 69614.69, "close_time": 1759694399999, "quote_volume": 886475.7533, "trades": 6516, "taker_buy_base": 31771.73, "taker_buy_quote": 404788.9975 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 12.57, "high": 12.79, "low": 12.5, "close": 12.69, "volume": 64883.15, "close_time": 1759708799999, "quote_volume": 817781.4393, "trades": 5874, "taker_buy_base": 30096.14, "taker_buy_quote": 379734.7866 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 12.68, "high": 13.58, "low": 12.57, "close": 13.05, "volume": 1132570.79, "close_time": 1759723199999, "quote_volume": 14900780.8404, "trades": 77426, "taker_buy_base": 589596.78, "taker_buy_quote": 7757146.3317 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 13.05, "high": 13.16, "low": 12.87, "close": 12.95, "volume": 180159.73, "close_time": 1759737599999, "quote_volume": 2342295.1051, "trades": 13608, "taker_buy_base": 92298.51, "taker_buy_quote": 1200483.0431 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 12.95, "high": 13.1, "low": 12.92, "close": 13.02, "volume": 83011.5, "close_time": 1759751999999, "quote_volume": 1079520.0599, "trades": 6720, "taker_buy_base": 41599.41, "taker_buy_quote": 541080.7324 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 13.02, "high": 13.39, "low": 13.02, "close": 13.22, "volume": 187512.93, "close_time": 1759766399999, "quote_volume": 2483892.6396, "trades": 12744, "taker_buy_base": 88666.7, "taker_buy_quote": 1174384.0883 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 13.23, "high": 13.3, "low": 13.16, "close": 13.23, "volume": 136563.22, "close_time": 1759780799999, "quote_volume": 1807862.0632, "trades": 10845, "taker_buy_base": 63324.88, "taker_buy_quote": 838566.9216 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 13.24, "high": 13.29, "low": 13.04, "close": 13.06, "volume": 89018.61, "close_time": 1759795199999, "quote_volume": 1173042.7363, "trades": 9445, "taker_buy_base": 35437.87, "taker_buy_quote": 467338.9244 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 13.06, "high": 13.17, "low": 13.0, "close": 13.08, "volume": 83282.52, "close_time": 1759809599999, "quote_volume": 1089258.6342, "trades": 10667, "taker_buy_base": 33095.16, "taker_buy_quote": 432878.6591 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 13.08, "high": 13.16, "low": 12.83, "close": 12.86, "volume": 83066.25, "close_time": 1759823999999, "quote_volume": 1078430.9637, "trades": 9568, "taker_buy_base": 37270.95, "taker_buy_quote": 483894.9875 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 12.86, "high": 12.94, "low": 12.72, "close": 12.89, "volume": 87853.28, "close_time": 1759838399999, "quote_volume": 1127467.41, "trades": 7290, "taker_buy_base": 34583.11, "taker_buy_quote": 444219.2574 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 12.89, "high": 13.21, "low": 12.4, "close": 12.49, "volume": 503465.3, "close_time": 1759852799999, "quote_volume": 6428697.8578, "trades": 39600, "taker_buy_base": 242081.74, "taker_buy_quote": 3097960.42 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 12.48, "high": 12.71, "low": 12.4, "close": 12.46, "volume": 318216.33, "close_time": 1759867199999, "quote_volume": 3981436.2887, "trades": 18047, "taker_buy_base": 157474.21, "taker_buy_quote": 1970128.9023 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 12.45, "high": 12.68, "low": 12.34, "close": 12.41, "volume": 117837.73, "close_time": 1759881599999, "quote_volume": 1478575.9309, "trades": 6894, "taker_buy_base": 59542.1, "taker_buy_quote": 748798.5783 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 12.41, "high": 12.57, "low": 12.25, "close": 12.29, "volume": 81505.29, "close_time": 1759895999999, "quote_volume": 1010638.6463, "trades": 6884, "taker_buy_base": 32552.94, "taker_buy_quote": 403949.6064 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 12.3, "high": 12.43, "low": 12.22, "close": 12.42, "volume": 62990.21, "close_time": 1759910399999, "quote_volume": 775186.3477, "trades": 6062, "taker_buy_base": 31259.36, "taker_buy_quote": 384809.8242 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 12.43, "high": 12.56, "low": 12.38, "close": 12.43, "volume": 71259.55, "close_time": 1759924799999, "quote_volume": 888433.7942, "trades": 6218, "taker_buy_base": 43012.13, "taker_buy_quote": 536510.5193 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 12.43, "high": 12.66, "low": 12.36, "close": 12.47, "volume": 93667.3, "close_time": 1759939199999, "quote_volume": 1168950.8566, "trades": 8447, "taker_buy_base": 34725.47, "taker_buy_quote": 433760.9127 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 12.47, "high": 12.86, "low": 12.44, "close": 12.74, "volume": 110113.55, "close_time": 1759953599999, "quote_volume": 1401859.3886, "trades": 10246, "taker_buy_base": 59178.79, "taker_buy_quote": 753923.2786 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 12.74, "high": 12.78, "low": 12.63, "close": 12.66, "volume": 60878.17, "close_time": 1759967999999, "quote_volume": 772553.8148, "trades": 4134, "taker_buy_base": 21088.19, "taker_buy_quote": 267746.2556 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 12.66, "high": 12.7, "low": 12.28, "close": 12.41, "volume": 74778.33, "close_time": 1759982399999, "quote_volume": 932902.0678, "trades": 4202, "taker_buy_base": 29103.07, "taker_buy_quote": 363220.5266 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 12.41, "high": 12.46, "low": 12.24, "close": 12.26, "volume": 50396.83, "close_time": 1759996799999, "quote_volume": 622293.2192, "trades": 3352, "taker_buy_base": 25594.4, "taker_buy_quote": 316071.0299 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 12.26, "high": 12.27, "low": 12.05, "close": 12.18, "volume": 111200.36, "close_time": 1760011199999, "quote_volume": 1351752.9603, "trades": 7358, "taker_buy_base": 59114.92, "taker_buy_quote": 718654.5717 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 12.17, "high": 12.29, "low": 11.91, "close": 11.94, "volume": 186516.85, "close_time": 1760025599999, "quote_volume": 2257613.5105, "trades": 13111, "taker_buy_base": 79493.98, "taker_buy_quote": 964028.9277 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 11.94, "high": 12.11, "low": 11.79, "close": 12.06, "volume": 132249.39, "close_time": 1760039999999, "quote_volume": 1585652.6838, "trades": 10436, "taker_buy_base": 66658.45, "taker_buy_quote": 799585.0316 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 12.06, "high": 12.22, "low": 12.01, "close": 12.11, "volume": 48944.63, "close_time": 1760054399999, "quote_volume": 592555.0009, "trades": 4107, "taker_buy_base": 20120.84, "taker_buy_quote": 243663.4126 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.11, "high": 12.32, "low": 12.04, "close": 12.23, "volume": 49796.67, "close_time": 1760068799999, "quote_volume": 607691.5865, "trades": 4464, "taker_buy_base": 23630.76, "taker_buy_quote": 288250.8252 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 12.22, "high": 12.35, "low": 12.07, "close": 12.09, "volume": 80295.43, "close_time": 1760083199999, "quote_volume": 980100.6503, "trades": 5807, "taker_buy_base": 41580.8, "taker_buy_quote": 507616.4029 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 12.08, "high": 12.28, "low": 12.08, "close": 12.26, "volume": 68377.37, "close_time": 1760097599999, "quote_volume": 833940.1425, "trades": 5598, "taker_buy_base": 34762.85, "taker_buy_quote": 423941.468 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 12.25, "high": 12.44, "low": 11.53, "close": 11.64, "volume": 356413.38, "close_time": 1760111999999, "quote_volume": 4266956.5302, "trades": 30204, "taker_buy_base": 169677.82, "taker_buy_quote": 2029687.8205 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 11.64, "high": 11.76, "low": 11.14, "close": 11.23, "volume": 224120.72, "close_time": 1760126399999, "quote_volume": 2567296.7682, "trades": 18741, "taker_buy_base": 99349.87, "taker_buy_quote": 1139373.1016 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 11.23, "high": 11.34, "low": 2.74, "close": 8.57, "volume": 4234316.28, "close_time": 1760140799999, "quote_volume": 34461536.6019, "trades": 265274, "taker_buy_base": 2147153.03, "taker_buy_quote": 17325440.8938 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 8.56, "high": 9.14, "low": 8.3, "close": 8.94, "volume": 1116984.63, "close_time": 1760155199999, "quote_volume": 9666915.6119, "trades": 87523, "taker_buy_base": 493457.57, "taker_buy_quote": 4290187.4582 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 8.94, "high": 9.17, "low": 8.88, "close": 8.97, "volume": 463010.62, "close_time": 1760169599999, "quote_volume": 4168783.7656, "trades": 21215, "taker_buy_base": 237982.34, "taker_buy_quote": 2143368.348 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 8.98, "high": 9.41, "low": 8.91, "close": 9.12, "volume": 296533.54, "close_time": 1760183999999, "quote_volume": 2722153.2669, "trades": 14697, "taker_buy_base": 158976.99, "taker_buy_quote": 1459419.5815 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 9.12, "high": 9.16, "low": 8.76, "close": 8.98, "volume": 369634.18, "close_time": 1760198399999, "quote_volume": 3314140.7651, "trades": 19594, "taker_buy_base": 200535.15, "taker_buy_quote": 1798398.4003 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 8.99, "high": 9.04, "low": 8.44, "close": 8.53, "volume": 271515.96, "close_time": 1760212799999, "quote_volume": 2385960.6037, "trades": 15841, "taker_buy_base": 133666.68, "taker_buy_quote": 1179631.911 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 8.53, "high": 8.56, "low": 8.21, "close": 8.48, "volume": 325816.28, "close_time": 1760227199999, "quote_volume": 2743202.9046, "trades": 19245, "taker_buy_base": 167759.08, "taker_buy_quote": 1413427.0276 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 8.48, "high": 8.56, "low": 8.25, "close": 8.47, "volume": 174850.83, "close_time": 1760241599999, "quote_volume": 1468151.7518, "trades": 12418, "taker_buy_base": 78230.48, "taker_buy_quote": 657537.1311 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 8.46, "high": 8.68, "low": 8.44, "close": 8.62, "volume": 125146.79, "close_time": 1760255999999, "quote_volume": 1074847.8425, "trades": 8338, "taker_buy_base": 62133.12, "taker_buy_quote": 533557.3206 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 8.61, "high": 8.76, "low": 8.53, "close": 8.64, "volume": 285136.25, "close_time": 1760270399999, "quote_volume": 2457632.3286, "trades": 10753, "taker_buy_base": 134608.74, "taker_buy_quote": 1160120.6702 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 8.63, "high": 9.27, "low": 8.5, "close": 9.21, "volume": 648902.66, "close_time": 1760284799999, "quote_volume": 5791109.4805, "trades": 35876, "taker_buy_base": 320206.29, "taker_buy_quote": 2860640.9589 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 9.22, "high": 9.83, "low": 9.21, "close": 9.67, "volume": 667376.99, "close_time": 1760299199999, "quote_volume": 6414925.415, "trades": 39841, "taker_buy_base": 354563.8, "taker_buy_quote": 3406357.8916 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 9.67, "high": 9.79, "low": 9.44, "close": 9.55, "volume": 712692.9, "close_time": 1760313599999, "quote_volume": 6825418.0861, "trades": 34730, "taker_buy_base": 356680.97, "taker_buy_quote": 3417354.1593 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 9.56, "high": 9.63, "low": 9.34, "close": 9.44, "volume": 513826.22, "close_time": 1760327999999, "quote_volume": 4859310.6176, "trades": 26353, "taker_buy_base": 249693.25, "taker_buy_quote": 2361796.2615 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 9.44, "high": 9.72, "low": 9.35, "close": 9.56, "volume": 222959.39, "close_time": 1760342399999, "quote_volume": 2123002.5546, "trades": 13398, "taker_buy_base": 110000.19, "taker_buy_quote": 1047893.7957 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 9.56, "high": 9.76, "low": 9.24, "close": 9.45, "volume": 469312.61, "close_time": 1760356799999, "quote_volume": 4478508.2943, "trades": 29647, "taker_buy_base": 224485.17, "taker_buy_quote": 2143754.5668 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 9.44, "high": 9.84, "low": 9.34, "close": 9.74, "volume": 1103850.31, "close_time": 1760371199999, "quote_volume": 10581092.4493, "trades": 62135, "taker_buy_base": 542605.11, "taker_buy_quote": 5203809.1575 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 9.74, "high": 10.03, "low": 9.65, "close": 9.97, "volume": 605257.61, "close_time": 1760385599999, "quote_volume": 5955401.8423, "trades": 34565, "taker_buy_base": 321976.95, "taker_buy_quote": 3171417.4414 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 9.97, "high": 10.09, "low": 9.89, "close": 9.93, "volume": 503241.54, "close_time": 1760399999999, "quote_volume": 5010864.5634, "trades": 22012, "taker_buy_base": 242250.61, "taker_buy_quote": 2412675.0305 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 9.92, "high": 9.99, "low": 9.61, "close": 9.7, "volume": 247053.1, "close_time": 1760414399999, "quote_volume": 2428382.8849, "trades": 16501, "taker_buy_base": 123360.96, "taker_buy_quote": 1212459.2731 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 9.69, "high": 9.72, "low": 9.01, "close": 9.12, "volume": 367050.84, "close_time": 1760428799999, "quote_volume": 3416285.9192, "trades": 25069, "taker_buy_base": 176484.11, "taker_buy_quote": 1643397.179 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 9.12, "high": 9.27, "low": 8.95, "close": 9.18, "volume": 299806.98, "close_time": 1760443199999, "quote_volume": 2742663.5643, "trades": 17953, "taker_buy_base": 139211.1, "taker_buy_quote": 1274107.2077 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 9.17, "high": 9.6, "low": 8.99, "close": 9.59, "volume": 302668.46, "close_time": 1760457599999, "quote_volume": 2803646.8659, "trades": 25189, "taker_buy_base": 155360.04, "taker_buy_quote": 1440375.679 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 9.59, "high": 9.72, "low": 9.39, "close": 9.53, "volume": 347693.44, "close_time": 1760471999999, "quote_volume": 3327835.205, "trades": 22815, "taker_buy_base": 164946.41, "taker_buy_quote": 1579238.5635 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 9.53, "high": 9.63, "low": 9.45, "close": 9.54, "volume": 111839.19, "close_time": 1760486399999, "quote_volume": 1065288.0462, "trades": 6206, "taker_buy_base": 45301.11, "taker_buy_quote": 431820.2442 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 9.55, "high": 9.6, "low": 9.36, "close": 9.41, "volume": 87351.12, "close_time": 1760500799999, "quote_volume": 828796.8475, "trades": 8169, "taker_buy_base": 37472.45, "taker_buy_quote": 355810.4691 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 9.42, "high": 9.56, "low": 9.38, "close": 9.52, "volume": 63348.43, "close_time": 1760515199999, "quote_volume": 600477.1319, "trades": 5937, "taker_buy_base": 32309.25, "taker_buy_quote": 306292.0256 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 9.52, "high": 9.72, "low": 9.31, "close": 9.37, "volume": 137452.3, "close_time": 1760529599999, "quote_volume": 1307712.598, "trades": 8637, "taker_buy_base": 66839.62, "taker_buy_quote": 636294.0016 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 9.36, "high": 9.38, "low": 9.03, "close": 9.1, "volume": 174863.83, "close_time": 1760543999999, "quote_volume": 1609132.7071, "trades": 14702, "taker_buy_base": 80951.06, "taker_buy_quote": 745439.9543 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 9.09, "high": 9.19, "low": 8.99, "close": 9.07, "volume": 113953.87, "close_time": 1760558399999, "quote_volume": 1035558.9764, "trades": 8784, "taker_buy_base": 57567.39, "taker_buy_quote": 523413.8222 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 9.07, "high": 9.14, "low": 8.92, "close": 9.05, "volume": 111836.12, "close_time": 1760572799999, "quote_volume": 1008334.989, "trades": 7889, "taker_buy_base": 54313.78, "taker_buy_quote": 489898.2054 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 9.05, "high": 9.12, "low": 8.97, "close": 9.01, "volume": 53411.52, "close_time": 1760587199999, "quote_volume": 482446.0159, "trades": 5008, "taker_buy_base": 25914.67, "taker_buy_quote": 234131.3185 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 9.01, "high": 9.19, "low": 8.97, "close": 9.12, "volume": 71651.48, "close_time": 1760601599999, "quote_volume": 651033.6357, "trades": 5500, "taker_buy_base": 39876.61, "taker_buy_quote": 362520.3773 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 9.12, "high": 9.29, "low": 8.75, "close": 9.23, "volume": 259732.29, "close_time": 1760615999999, "quote_volume": 2350370.7448, "trades": 14387, "taker_buy_base": 122504.78, "taker_buy_quote": 1110011.6431 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 9.23, "high": 9.31, "low": 8.71, "close": 8.76, "volume": 241478.63, "close_time": 1760630399999, "quote_volume": 2179802.2645, "trades": 18128, "taker_buy_base": 105000.11, "taker_buy_quote": 949592.3576 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 8.76, "high": 8.98, "low": 8.53, "close": 8.62, "volume": 246195.03, "close_time": 1760644799999, "quote_volume": 2152891.3644, "trades": 24483, "taker_buy_base": 116239.51, "taker_buy_quote": 1017308.6254 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 8.63, "high": 8.66, "low": 8.48, "close": 8.63, "volume": 120671.58, "close_time": 1760659199999, "quote_volume": 1033821.448, "trades": 9680, "taker_buy_base": 58456.59, "taker_buy_quote": 500844.3335 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 8.62, "high": 8.75, "low": 8.58, "close": 8.69, "volume": 67164.3, "close_time": 1760673599999, "quote_volume": 581531.7334, "trades": 5769, "taker_buy_base": 30204.55, "taker_buy_quote": 261614.1163 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 8.69, "high": 8.7, "low": 7.95, "close": 7.98, "volume": 302568.37, "close_time": 1760687999999, "quote_volume": 2510814.4295, "trades": 19183, "taker_buy_base": 125661.47, "taker_buy_quote": 1042859.5931 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 7.99, "high": 8.24, "low": 7.77, "close": 8.18, "volume": 449062.98, "close_time": 1760702399999, "quote_volume": 3569535.7522, "trades": 26946, "taker_buy_base": 237175.75, "taker_buy_quote": 1886101.0706 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 8.17, "high": 8.32, "low": 8.0, "close": 8.32, "volume": 242643.6, "close_time": 1760716799999, "quote_volume": 1980807.1895, "trades": 16480, "taker_buy_base": 132452.31, "taker_buy_quote": 1082848.1113 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 8.32, "high": 8.43, "low": 8.24, "close": 8.3, "volume": 150500.83, "close_time": 1760731199999, "quote_volume": 1254588.5971, "trades": 10326, "taker_buy_base": 70785.16, "taker_buy_quote": 590258.7616 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 8.29, "high": 8.55, "low": 8.27, "close": 8.35, "volume": 146627.93, "close_time": 1760745599999, "quote_volume": 1231424.74, "trades": 5668, "taker_buy_base": 75335.08, "taker_buy_quote": 632980.4077 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 8.35, "high": 8.5, "low": 8.33, "close": 8.47, "volume": 115763.13, "close_time": 1760759999999, "quote_volume": 975389.8333, "trades": 4200, "taker_buy_base": 48965.63, "taker_buy_quote": 412420.0084 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 8.46, "high": 8.56, "low": 8.34, "close": 8.41, "volume": 105777.52, "close_time": 1760774399999, "quote_volume": 891155.2152, "trades": 4871, "taker_buy_base": 51942.7, "taker_buy_quote": 437757.8872 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 8.41, "high": 8.55, "low": 8.4, "close": 8.52, "volume": 87171.26, "close_time": 1760788799999, "quote_volume": 739220.5947, "trades": 4513, "taker_buy_base": 47628.76, "taker_buy_quote": 404011.4474 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 8.52, "high": 8.54, "low": 8.35, "close": 8.41, "volume": 87542.51, "close_time": 1760803199999, "quote_volume": 738933.5428, "trades": 4941, "taker_buy_base": 38656.61, "taker_buy_quote": 326298.8076 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 8.4, "high": 8.48, "low": 8.33, "close": 8.46, "volume": 55894.83, "close_time": 1760817599999, "quote_volume": 469869.7755, "trades": 4019, "taker_buy_base": 26887.11, "taker_buy_quote": 226173.1375 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 8.46, "high": 8.52, "low": 8.4, "close": 8.44, "volume": 71677.95, "close_time": 1760831999999, "quote_volume": 605283.4456, "trades": 4837, "taker_buy_base": 37307.75, "taker_buy_quote": 314971.0529 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 8.44, "high": 8.48, "low": 8.35, "close": 8.46, "volume": 70560.58, "close_time": 1760846399999, "quote_volume": 592802.9192, "trades": 3906, "taker_buy_base": 39926.55, "taker_buy_quote": 335525.9746 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 8.47, "high": 8.47, "low": 8.34, "close": 8.37, "volume": 48252.48, "close_time": 1760860799999, "quote_volume": 405307.7627, "trades": 2900, "taker_buy_base": 24405.53, "taker_buy_quote": 205001.3289 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 8.38, "high": 8.65, "low": 8.28, "close": 8.56, "volume": 253117.95, "close_time": 1760875199999, "quote_volume": 2145307.4294, "trades": 13271, "taker_buy_base": 143938.89, "taker_buy_quote": 1221521.7632 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 8.56, "high": 8.73, "low": 8.48, "close": 8.66, "volume": 205335.43, "close_time": 1760889599999, "quote_volume": 1766915.4059, "trades": 9468, "taker_buy_base": 102838.37, "taker_buy_quote": 885040.5975 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 8.66, "high": 8.75, "low": 8.6, "close": 8.65, "volume": 120849.8, "close_time": 1760903999999, "quote_volume": 1047646.6402, "trades": 5256, "taker_buy_base": 60129.6, "taker_buy_quote": 521595.1078 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 8.64, "high": 8.68, "low": 8.54, "close": 8.55, "volume": 104977.74, "close_time": 1760918399999, "quote_volume": 904517.2089, "trades": 4542, "taker_buy_base": 43769.25, "taker_buy_quote": 377324.9261 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 8.56, "high": 8.78, "low": 8.34, "close": 8.75, "volume": 119668.78, "close_time": 1760932799999, "quote_volume": 1017044.1176, "trades": 8343, "taker_buy_base": 54699.97, "taker_buy_quote": 465512.2923 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 8.76, "high": 8.97, "low": 8.71, "close": 8.85, "volume": 112435.54, "close_time": 1760947199999, "quote_volume": 992525.8295, "trades": 7010, "taker_buy_base": 57761.11, "taker_buy_quote": 509684.2642 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 8.85, "high": 8.9, "low": 8.78, "close": 8.84, "volume": 137832.83, "close_time": 1760961599999, "quote_volume": 1217678.9488, "trades": 6948, "taker_buy_base": 70749.45, "taker_buy_quote": 625279.2202 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 8.84, "high": 8.99, "low": 8.81, "close": 8.88, "volume": 140905.1, "close_time": 1760975999999, "quote_volume": 1256931.4891, "trades": 5278, "taker_buy_base": 67668.69, "taker_buy_quote": 603980.8071 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 8.87, "high": 8.87, "low": 8.66, "close": 8.84, "volume": 195092.12, "close_time": 1760990399999, "quote_volume": 1710794.2258, "trades": 5540, "taker_buy_base": 95111.75, "taker_buy_quote": 834471.9743 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 8.83, "high": 8.89, "low": 8.73, "close": 8.74, "volume": 80410.76, "close_time": 1761004799999, "quote_volume": 708026.7201, "trades": 2569, "taker_buy_base": 33712.61, "taker_buy_quote": 296842.1414 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 8.74, "high": 8.75, "low": 8.52, "close": 8.54, "volume": 72457.71, "close_time": 1761019199999, "quote_volume": 625844.8206, "trades": 4065, "taker_buy_base": 29032.53, "taker_buy_quote": 250949.6187 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 8.53, "high": 8.55, "low": 8.35, "close": 8.41, "volume": 176516.17, "close_time": 1761033599999, "quote_volume": 1487662.3665, "trades": 6479, "taker_buy_base": 80228.0, "taker_buy_quote": 676330.3646 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 8.41, "high": 8.46, "low": 8.29, "close": 8.43, "volume": 132482.57, "close_time": 1761047999999, "quote_volume": 1109468.7022, "trades": 4181, "taker_buy_base": 73201.07, "taker_buy_quote": 613431.8255 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 8.44, "high": 9.13, "low": 8.43, "close": 9.06, "volume": 320241.21, "close_time": 1761062399999, "quote_volume": 2822663.1487, "trades": 14000, "taker_buy_base": 168832.11, "taker_buy_quote": 1487260.1861 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 9.05, "high": 9.19, "low": 8.88, "close": 8.89, "volume": 225155.09, "close_time": 1761076799999, "quote_volume": 2030354.4041, "trades": 12175, "taker_buy_base": 100523.16, "taker_buy_quote": 907168.1456 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 8.89, "high": 8.89, "low": 8.42, "close": 8.45, "volume": 205416.69, "close_time": 1761091199999, "quote_volume": 1787770.2711, "trades": 9395, "taker_buy_base": 78057.63, "taker_buy_quote": 678619.7735 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 8.44, "high": 8.5, "low": 8.31, "close": 8.34, "volume": 153811.0, "close_time": 1761105599999, "quote_volume": 1290517.8928, "trades": 5985, "taker_buy_base": 62227.58, "taker_buy_quote": 522711.1268 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 8.34, "high": 8.43, "low": 8.25, "close": 8.33, "volume": 167965.16, "close_time": 1761119999999, "quote_volume": 1399890.3428, "trades": 5662, "taker_buy_base": 98366.07, "taker_buy_quote": 820020.9765 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 8.32, "high": 8.4, "low": 8.15, "close": 8.33, "volume": 166715.43, "close_time": 1761134399999, "quote_volume": 1377269.8445, "trades": 6400, "taker_buy_base": 78160.73, "taker_buy_quote": 645983.2915 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 8.33, "high": 8.5, "low": 8.28, "close": 8.43, "volume": 235081.96, "close_time": 1761148799999, "quote_volume": 1970975.0451, "trades": 10477, "taker_buy_base": 122728.53, "taker_buy_quote": 1029271.055 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 8.43, "high": 8.46, "low": 8.25, "close": 8.34, "volume": 171394.41, "close_time": 1761163199999, "quote_volume": 1431029.9485, "trades": 12868, "taker_buy_base": 93926.19, "taker_buy_quote": 784073.7322 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 8.34, "high": 8.36, "low": 7.94, "close": 8.2, "volume": 271704.76, "close_time": 1761177599999, "quote_volume": 2204762.645, "trades": 16594, "taker_buy_base": 145597.99, "taker_buy_quote": 1181280.5294 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 8.2, "high": 8.25, "low": 8.14, "close": 8.2, "volume": 85918.79, "close_time": 1761191999999, "quote_volume": 704289.6139, "trades": 7348, "taker_buy_base": 42653.18, "taker_buy_quote": 349863.6991 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 8.2, "high": 8.4, "low": 8.16, "close": 8.34, "volume": 109912.4, "close_time": 1761206399999, "quote_volume": 912348.859, "trades": 10937, "taker_buy_base": 60138.58, "taker_buy_quote": 499329.0268 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 8.34, "high": 8.46, "low": 8.3, "close": 8.33, "volume": 72429.61, "close_time": 1761220799999, "quote_volume": 607449.756, "trades": 9922, "taker_buy_base": 41159.67, "taker_buy_quote": 345266.843 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 8.33, "high": 8.52, "low": 8.25, "close": 8.47, "volume": 210431.06, "close_time": 1761235199999, "quote_volume": 1773426.411, "trades": 11141, "taker_buy_base": 125081.43, "taker_buy_quote": 1054419.9388 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 8.48, "high": 8.65, "low": 8.42, "close": 8.49, "volume": 129735.39, "close_time": 1761249599999, "quote_volume": 1106264.0083, "trades": 6550, "taker_buy_base": 53747.51, "taker_buy_quote": 458777.1524 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 8.48, "high": 8.48, "low": 8.35, "close": 8.41, "volume": 122845.21, "close_time": 1761263999999, "quote_volume": 1031189.4532, "trades": 4853, "taker_buy_base": 53081.04, "taker_buy_quote": 445374.8334 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 8.41, "high": 8.47, "low": 8.34, "close": 8.36, "volume": 69643.47, "close_time": 1761278399999, "quote_volume": 584599.2476, "trades": 2868, "taker_buy_base": 34680.97, "taker_buy_quote": 291116.0659 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 8.35, "high": 8.59, "low": 8.33, "close": 8.53, "volume": 125647.49, "close_time": 1761292799999, "quote_volume": 1071385.513, "trades": 4103, "taker_buy_base": 58250.72, "taker_buy_quote": 496616.3607 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 8.54, "high": 8.61, "low": 8.38, "close": 8.48, "volume": 93974.24, "close_time": 1761307199999, "quote_volume": 797927.9303, "trades": 3311, "taker_buy_base": 39966.14, "taker_buy_quote": 339599.1927 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 8.48, "high": 8.71, "low": 8.3, "close": 8.34, "volume": 244389.99, "close_time": 1761321599999, "quote_volume": 2075853.6346, "trades": 8343, "taker_buy_base": 129227.52, "taker_buy_quote": 1097857.5433 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 8.34, "high": 8.47, "low": 8.24, "close": 8.45, "volume": 102943.8, "close_time": 1761335999999, "quote_volume": 858523.3286, "trades": 4018, "taker_buy_base": 43737.87, "taker_buy_quote": 365202.4456 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 8.44, "high": 8.54, "low": 8.44, "close": 8.48, "volume": 63532.38, "close_time": 1761350399999, "quote_volume": 539048.652, "trades": 2655, "taker_buy_base": 30176.65, "taker_buy_quote": 256111.91 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 8.48, "high": 8.48, "low": 8.36, "close": 8.36, "volume": 65089.72, "close_time": 1761364799999, "quote_volume": 548600.8309, "trades": 2431, "taker_buy_base": 27286.05, "taker_buy_quote": 230001.8939 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 8.36, "high": 8.4, "low": 8.31, "close": 8.35, "volume": 70241.83, "close_time": 1761379199999, "quote_volume": 586322.3798, "trades": 2214, "taker_buy_base": 37069.03, "taker_buy_quote": 309412.9648 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 8.35, "high": 8.42, "low": 8.32, "close": 8.41, "volume": 53250.74, "close_time": 1761393599999, "quote_volume": 446217.5869, "trades": 2017, "taker_buy_base": 28504.03, "taker_buy_quote": 238983.3247 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 8.4, "high": 8.48, "low": 8.39, "close": 8.43, "volume": 86113.48, "close_time": 1761407999999, "quote_volume": 726683.3484, "trades": 2470, "taker_buy_base": 31816.9, "taker_buy_quote": 268548.7803 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 8.43, "high": 8.49, "low": 8.39, "close": 8.46, "volume": 50259.3, "close_time": 1761422399999, "quote_volume": 423751.3224, "trades": 1809, "taker_buy_base": 25471.44, "taker_buy_quote": 214745.9574 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 8.46, "high": 8.49, "low": 8.39, "close": 8.4, "volume": 47837.72, "close_time": 1761436799999, "quote_volume": 403279.0921, "trades": 1963, "taker_buy_base": 22530.64, "taker_buy_quote": 189965.4327 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 8.41, "high": 8.43, "low": 8.29, "close": 8.31, "volume": 58637.49, "close_time": 1761451199999, "quote_volume": 490908.4197, "trades": 2213, "taker_buy_base": 24032.8, "taker_buy_quote": 201190.6871 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 8.31, "high": 8.49, "low": 8.3, "close": 8.49, "volume": 40568.57, "close_time": 1761465599999, "quote_volume": 341471.9486, "trades": 1399, "taker_buy_base": 22599.61, "taker_buy_quote": 190176.6372 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 8.49, "high": 8.79, "low": 8.49, "close": 8.79, "volume": 119849.17, "close_time": 1761479999999, "quote_volume": 1032883.9175, "trades": 4401, "taker_buy_base": 72705.89, "taker_buy_quote": 626417.682 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 8.79, "high": 8.87, "low": 8.73, "close": 8.85, "volume": 127366.44, "close_time": 1761494399999, "quote_volume": 1121675.0667, "trades": 4183, "taker_buy_base": 73021.75, "taker_buy_quote": 642947.6872 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 8.84, "high": 8.98, "low": 8.77, "close": 8.9, "volume": 149624.55, "close_time": 1761508799999, "quote_volume": 1324976.2801, "trades": 3437, "taker_buy_base": 86108.22, "taker_buy_quote": 762067.0676 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 8.89, "high": 9.09, "low": 8.77, "close": 9.02, "volume": 148491.65, "close_time": 1761523199999, "quote_volume": 1334318.2842, "trades": 6803, "taker_buy_base": 74618.26, "taker_buy_quote": 671478.0793 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 9.03, "high": 9.14, "low": 9.0, "close": 9.02, "volume": 72248.59, "close_time": 1761537599999, "quote_volume": 654286.6764, "trades": 3700, "taker_buy_base": 33201.34, "taker_buy_quote": 300954.9713 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 9.01, "high": 9.14, "low": 8.85, "close": 8.9, "volume": 103555.44, "close_time": 1761551999999, "quote_volume": 932264.4054, "trades": 3876, "taker_buy_base": 35251.65, "taker_buy_quote": 317925.4618 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 8.89, "high": 8.92, "low": 8.68, "close": 8.74, "volume": 126640.25, "close_time": 1761566399999, "quote_volume": 1112100.4281, "trades": 5012, "taker_buy_base": 51070.94, "taker_buy_quote": 448627.1745 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 8.73, "high": 8.75, "low": 8.61, "close": 8.66, "volume": 156113.87, "close_time": 1761580799999, "quote_volume": 1354257.6956, "trades": 4885, "taker_buy_base": 81994.29, "taker_buy_quote": 711426.9386 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 8.67, "high": 8.92, "low": 8.67, "close": 8.69, "volume": 109478.88, "close_time": 1761595199999, "quote_volume": 964903.1181, "trades": 5123, "taker_buy_base": 52261.97, "taker_buy_quote": 461035.0267 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 8.69, "high": 8.7, "low": 8.55, "close": 8.62, "volume": 95417.65, "close_time": 1761609599999, "quote_volume": 821685.6086, "trades": 3642, "taker_buy_base": 34341.6, "taker_buy_quote": 296229.294 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 8.62, "high": 8.68, "low": 8.53, "close": 8.58, "volume": 53193.46, "close_time": 1761623999999, "quote_volume": 458089.3201, "trades": 3124, "taker_buy_base": 29268.19, "taker_buy_quote": 252243.7606 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 8.57, "high": 8.71, "low": 8.5, "close": 8.58, "volume": 93507.85, "close_time": 1761638399999, "quote_volume": 803211.3711, "trades": 3794, "taker_buy_base": 48372.99, "taker_buy_quote": 415695.3905 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 8.58, "high": 8.68, "low": 8.58, "close": 8.59, "volume": 48064.64, "close_time": 1761652799999, "quote_volume": 415019.8649, "trades": 2659, "taker_buy_base": 26218.33, "taker_buy_quote": 226434.0646 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 8.58, "high": 8.8, "low": 8.46, "close": 8.6, "volume": 183513.22, "close_time": 1761667199999, "quote_volume": 1587158.3231, "trades": 7867, "taker_buy_base": 102901.44, "taker_buy_quote": 890922.593 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 8.6, "high": 8.73, "low": 8.42, "close": 8.47, "volume": 136275.24, "close_time": 1761681599999, "quote_volume": 1170309.5482, "trades": 4883, "taker_buy_base": 65413.39, "taker_buy_quote": 561872.7573 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 8.47, "high": 8.47, "low": 8.21, "close": 8.38, "volume": 170083.6, "close_time": 1761695999999, "quote_volume": 1420596.8151, "trades": 7012, "taker_buy_base": 83818.55, "taker_buy_quote": 700597.2481 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 8.38, "high": 8.48, "low": 8.34, "close": 8.39, "volume": 86254.74, "close_time": 1761710399999, "quote_volume": 724245.5917, "trades": 2994, "taker_buy_base": 41238.09, "taker_buy_quote": 346427.0914 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 8.39, "high": 8.48, "low": 8.38, "close": 8.43, "volume": 60092.33, "close_time": 1761724799999, "quote_volume": 506315.9119, "trades": 2097, "taker_buy_base": 31180.37, "taker_buy_quote": 262707.6521 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 8.43, "high": 8.59, "low": 8.36, "close": 8.58, "volume": 79934.2, "close_time": 1761739199999, "quote_volume": 675783.612, "trades": 3062, "taker_buy_base": 37974.93, "taker_buy_quote": 321503.1472 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 8.59, "high": 8.64, "low": 8.41, "close": 8.46, "volume": 149291.29, "close_time": 1761753599999, "quote_volume": 1277309.1351, "trades": 6715, "taker_buy_base": 73514.55, "taker_buy_quote": 628964.4777 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 8.46, "high": 8.73, "low": 8.24, "close": 8.67, "volume": 440757.19, "close_time": 1761767999999, "quote_volume": 3746458.8662, "trades": 20960, "taker_buy_base": 235099.37, "taker_buy_quote": 2001121.3985 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 8.67, "high": 8.82, "low": 8.45, "close": 8.5, "volume": 198958.14, "close_time": 1761782399999, "quote_volume": 1723544.4059, "trades": 6821, "taker_buy_base": 93293.52, "taker_buy_quote": 809633.1168 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.49, "high": 8.65, "low": 8.44, "close": 8.54, "volume": 76658.37, "close_time": 1761796799999, "quote_volume": 656353.7978, "trades": 4097, "taker_buy_base": 35763.91, "taker_buy_quote": 306299.3252 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 8.53, "high": 8.53, "low": 8.15, "close": 8.41, "volume": 227654.82, "close_time": 1761811199999, "quote_volume": 1889931.996, "trades": 9947, "taker_buy_base": 125371.25, "taker_buy_quote": 1040335.8603 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 8.42, "high": 8.43, "low": 8.18, "close": 8.19, "volume": 119475.93, "close_time": 1761825599999, "quote_volume": 987703.8969, "trades": 4269, "taker_buy_base": 58422.27, "taker_buy_quote": 483297.2473 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 8.18, "high": 8.21, "low": 7.76, "close": 7.79, "volume": 377784.83, "close_time": 1761839999999, "quote_volume": 3010936.6204, "trades": 12850, "taker_buy_base": 192255.11, "taker_buy_quote": 1530693.5741 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 7.79, "high": 7.85, "low": 7.4, "close": 7.45, "volume": 250771.62, "close_time": 1761854399999, "quote_volume": 1908447.1747, "trades": 9056, "taker_buy_base": 113746.64, "taker_buy_quote": 865369.6189 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 7.45, "high": 7.65, "low": 7.43, "close": 7.65, "volume": 183509.7, "close_time": 1761868799999, "quote_volume": 1389533.1779, "trades": 7331, "taker_buy_base": 96336.78, "taker_buy_quote": 729598.681 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.65, "high": 7.81, "low": 7.62, "close": 7.74, "volume": 145614.47, "close_time": 1761883199999, "quote_volume": 1125605.3968, "trades": 5055, "taker_buy_base": 74171.35, "taker_buy_quote": 573588.4277 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 7.75, "high": 7.87, "low": 7.74, "close": 7.78, "volume": 98741.77, "close_time": 1761897599999, "quote_volume": 771034.6742, "trades": 3285, "taker_buy_base": 52198.48, "taker_buy_quote": 407611.4167 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 7.78, "high": 7.79, "low": 7.65, "close": 7.72, "volume": 152419.84, "close_time": 1761911999999, "quote_volume": 1172371.6091, "trades": 3529, "taker_buy_base": 90391.67, "taker_buy_quote": 695090.5571 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 7.71, "high": 7.82, "low": 7.62, "close": 7.73, "volume": 160291.95, "close_time": 1761926399999, "quote_volume": 1237938.1067, "trades": 5783, "taker_buy_base": 88209.0, "taker_buy_quote": 681469.3171 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 7.72, "high": 7.73, "low": 7.39, "close": 7.7, "volume": 233657.02, "close_time": 1761940799999, "quote_volume": 1763334.4377, "trades": 8167, "taker_buy_base": 119660.48, "taker_buy_quote": 902266.3309 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 7.7, "high": 7.72, "low": 7.55, "close": 7.59, "volume": 111435.58, "close_time": 1761955199999, "quote_volume": 850508.1722, "trades": 3172, "taker_buy_base": 46771.57, "taker_buy_quote": 357207.797 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 7.59, "high": 7.67, "low": 7.5, "close": 7.66, "volume": 115243.16, "close_time": 1761969599999, "quote_volume": 874850.6994, "trades": 3062, "taker_buy_base": 56768.78, "taker_buy_quote": 430783.2917 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 7.67, "high": 7.75, "low": 7.54, "close": 7.73, "volume": 164068.0, "close_time": 1761983999999, "quote_volume": 1251829.4203, "trades": 3769, "taker_buy_base": 91340.81, "taker_buy_quote": 697316.6995 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 7.74, "high": 7.96, "low": 7.73, "close": 7.94, "volume": 219180.49, "close_time": 1761998399999, "quote_volume": 1719725.4028, "trades": 5330, "taker_buy_base": 119055.69, "taker_buy_quote": 934432.1551 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 7.95, "high": 7.97, "low": 7.71, "close": 7.79, "volume": 190552.12, "close_time": 1762012799999, "quote_volume": 1494234.9726, "trades": 5526, "taker_buy_base": 88917.53, "taker_buy_quote": 697573.2564 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 7.79, "high": 7.85, "low": 7.77, "close": 7.82, "volume": 99184.36, "close_time": 1762027199999, "quote_volume": 774812.1968, "trades": 2871, "taker_buy_base": 53774.09, "taker_buy_quote": 420189.7455 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 7.82, "high": 8.11, "low": 7.82, "close": 7.95, "volume": 438083.41, "close_time": 1762041599999, "quote_volume": 3496550.1201, "trades": 12251, "taker_buy_base": 230607.8, "taker_buy_quote": 1840898.3396 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.94, "high": 7.95, "low": 7.84, "close": 7.85, "volume": 88774.35, "close_time": 1762055999999, "quote_volume": 701443.2479, "trades": 2024, "taker_buy_base": 38139.68, "taker_buy_quote": 301848.2956 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 7.85, "high": 8.12, "low": 7.84, "close": 8.1, "volume": 99284.76, "close_time": 1762070399999, "quote_volume": 794306.4673, "trades": 3437, "taker_buy_base": 49821.28, "taker_buy_quote": 398460.9087 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 8.1, "high": 8.12, "low": 7.91, "close": 8.04, "volume": 96055.59, "close_time": 1762084799999, "quote_volume": 768183.6927, "trades": 3465, "taker_buy_base": 39829.4, "taker_buy_quote": 318711.2825 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 8.03, "high": 8.04, "low": 7.58, "close": 7.62, "volume": 172328.42, "close_time": 1762099199999, "quote_volume": 1333904.416, "trades": 9579, "taker_buy_base": 61396.88, "taker_buy_quote": 475709.316 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 7.62, "high": 7.69, "low": 7.5, "close": 7.54, "volume": 111737.27, "close_time": 1762113599999, "quote_volume": 848766.276, "trades": 6294, "taker_buy_base": 46548.0, "taker_buy_quote": 353857.2218 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 7.55, "high": 7.87, "low": 7.51, "close": 7.83, "volume": 108380.06, "close_time": 1762127999999, "quote_volume": 835078.7189, "trades": 4274, "taker_buy_base": 53687.17, "taker_buy_quote": 412961.7775 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.84, "high": 7.87, "low": 7.26, "close": 7.28, "volume": 190231.12, "close_time": 1762142399999, "quote_volume": 1430030.6293, "trades": 7409, "taker_buy_base": 88695.85, "taker_buy_quote": 667343.1473 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 7.27, "high": 7.41, "low": 7.11, "close": 7.24, "volume": 329978.5, "close_time": 1762156799999, "quote_volume": 2396847.4165, "trades": 8466, "taker_buy_base": 160284.42, "taker_buy_quote": 1167316.7262 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 7.23, "high": 7.36, "low": 7.14, "close": 7.27, "volume": 162286.55, "close_time": 1762171199999, "quote_volume": 1174433.9442, "trades": 5879, "taker_buy_base": 76728.9, "taker_buy_quote": 555829.1493 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 7.27, "high": 7.36, "low": 6.53, "close": 6.73, "volume": 692365.05, "close_time": 1762185599999, "quote_volume": 4789444.1752, "trades": 18636, "taker_buy_base": 353593.02, "taker_buy_quote": 2443469.6549 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 6.74, "high": 7.1, "low": 6.69, "close": 6.84, "volume": 317971.72, "close_time": 1762199999999, "quote_volume": 2204285.4541, "trades": 9527, "taker_buy_base": 148220.41, "taker_buy_quote": 1028161.882 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 6.83, "high": 6.86, "low": 6.68, "close": 6.74, "volume": 252687.95, "close_time": 1762214399999, "quote_volume": 1712534.1177, "trades": 6628, "taker_buy_base": 122052.35, "taker_buy_quote": 827603.8717 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.74, "high": 6.98, "low": 6.7, "close": 6.96, "volume": 220183.17, "close_time": 1762228799999, "quote_volume": 1509746.4792, "trades": 5314, "taker_buy_base": 111616.83, "taker_buy_quote": 763968.8422 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 6.96, "high": 7.0, "low": 6.42, "close": 6.47, "volume": 457945.2, "close_time": 1762243199999, "quote_volume": 3049593.2002, "trades": 12571, "taker_buy_base": 228504.98, "taker_buy_quote": 1521368.9015 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 6.47, "high": 6.82, "low": 6.44, "close": 6.73, "volume": 237898.16, "close_time": 1762257599999, "quote_volume": 1581531.3039, "trades": 22395, "taker_buy_base": 117295.57, "taker_buy_quote": 779878.6152 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 6.72, "high": 6.89, "low": 6.51, "close": 6.71, "volume": 346747.3, "close_time": 1762271999999, "quote_volume": 2313052.2797, "trades": 18186, "taker_buy_base": 175232.37, "taker_buy_quote": 1170270.044 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 6.71, "high": 6.78, "low": 6.27, "close": 6.35, "volume": 549771.18, "close_time": 1762286399999, "quote_volume": 3569776.7811, "trades": 19348, "taker_buy_base": 261703.62, "taker_buy_quote": 1702731.7141 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 6.36, "high": 6.57, "low": 6.02, "close": 6.48, "volume": 858519.55, "close_time": 1762300799999, "quote_volume": 5390046.598, "trades": 23292, "taker_buy_base": 403073.99, "taker_buy_quote": 2525649.9795 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.47, "high": 6.65, "low": 6.09, "close": 6.62, "volume": 450858.72, "close_time": 1762315199999, "quote_volume": 2877837.6024, "trades": 11729, "taker_buy_base": 226367.75, "taker_buy_quote": 1439383.5744 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 6.61, "high": 6.64, "low": 6.52, "close": 6.61, "volume": 197255.84, "close_time": 1762329599999, "quote_volume": 1299745.4072, "trades": 5521, "taker_buy_base": 107068.78, "taker_buy_quote": 705985.6241 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 6.61, "high": 6.66, "low": 6.47, "close": 6.66, "volume": 136712.92, "close_time": 1762343999999, "quote_volume": 896753.6152, "trades": 4805, "taker_buy_base": 69585.57, "taker_buy_quote": 456671.0868 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 6.65, "high": 6.81, "low": 6.59, "close": 6.66, "volume": 407216.76, "close_time": 1762358399999, "quote_volume": 2718676.2099, "trades": 8398, "taker_buy_base": 228359.4, "taker_buy_quote": 1525566.6166 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 6.66, "high": 6.74, "low": 6.58, "close": 6.66, "volume": 205772.46, "close_time": 1762372799999, "quote_volume": 1374442.3182, "trades": 5482, "taker_buy_base": 88682.26, "taker_buy_quote": 592767.6094 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 6.66, "high": 6.72, "low": 6.57, "close": 6.58, "volume": 140442.48, "close_time": 1762387199999, "quote_volume": 932863.2624, "trades": 3916, "taker_buy_base": 67012.31, "taker_buy_quote": 445373.8923 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.58, "high": 6.62, "low": 6.43, "close": 6.58, "volume": 203174.13, "close_time": 1762401599999, "quote_volume": 1326561.2825, "trades": 4852, "taker_buy_base": 100908.05, "taker_buy_quote": 658637.8297 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 6.58, "high": 6.66, "low": 6.35, "close": 6.37, "volume": 312127.29, "close_time": 1762415999999, "quote_volume": 2037603.1001, "trades": 5765, "taker_buy_base": 144386.53, "taker_buy_quote": 942046.9428 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 6.36, "high": 6.42, "low": 6.31, "close": 6.35, "volume": 197371.55, "close_time": 1762430399999, "quote_volume": 1255179.6321, "trades": 5337, "taker_buy_base": 79471.35, "taker_buy_quote": 505595.8381 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 6.34, "high": 6.51, "low": 6.17, "close": 6.21, "volume": 419866.62, "close_time": 1762444799999, "quote_volume": 2642384.5965, "trades": 9379, "taker_buy_base": 186912.06, "taker_buy_quote": 1178091.7336 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 6.21, "high": 6.38, "low": 6.06, "close": 6.32, "volume": 394109.57, "close_time": 1762459199999, "quote_volume": 2444102.1976, "trades": 9213, "taker_buy_base": 203245.17, "taker_buy_quote": 1261278.2204 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 6.32, "high": 6.39, "low": 6.25, "close": 6.32, "volume": 162494.02, "close_time": 1762473599999, "quote_volume": 1026298.4091, "trades": 4920, "taker_buy_base": 79310.37, "taker_buy_quote": 500826.2367 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.33, "high": 6.59, "low": 6.33, "close": 6.55, "volume": 259986.42, "close_time": 1762487999999, "quote_volume": 1679860.372, "trades": 6365, "taker_buy_base": 142354.63, "taker_buy_quote": 920506.0068 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 6.55, "high": 6.84, "low": 6.48, "close": 6.83, "volume": 434428.37, "close_time": 1762502399999, "quote_volume": 2905351.6728, "trades": 8306, "taker_buy_base": 285650.87, "taker_buy_quote": 1912349.0982 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 6.82, "high": 6.82, "low": 6.52, "close": 6.62, "volume": 340722.85, "close_time": 1762516799999, "quote_volume": 2287404.7884, "trades": 7721, "taker_buy_base": 169097.83, "taker_buy_quote": 1135562.1332 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 6.62, "high": 6.96, "low": 6.46, "close": 6.94, "volume": 691229.83, "close_time": 1762531199999, "quote_volume": 4611438.4336, "trades": 15071, "taker_buy_base": 285425.57, "taker_buy_quote": 1915292.9762 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 6.94, "high": 7.78, "low": 6.89, "close": 7.65, "volume": 1001490.04, "close_time": 1762545599999, "quote_volume": 7466260.2454, "trades": 32650, "taker_buy_base": 544063.72, "taker_buy_quote": 4066953.0207 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 7.65, "high": 7.96, "low": 7.57, "close": 7.68, "volume": 533587.24, "close_time": 1762559999999, "quote_volume": 4162684.0317, "trades": 16170, "taker_buy_base": 305764.51, "taker_buy_quote": 2388054.2624 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.69, "high": 8.92, "low": 7.68, "close": 8.08, "volume": 2306751.88, "close_time": 1762574399999, "quote_volume": 18897541.472, "trades": 79579, "taker_buy_base": 1225576.15, "taker_buy_quote": 10039626.7825 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 8.09, "high": 8.21, "low": 7.84, "close": 7.97, "volume": 544973.06, "close_time": 1762588799999, "quote_volume": 4362259.1267, "trades": 17457, "taker_buy_base": 236086.61, "taker_buy_quote": 1894300.119 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 7.97, "high": 8.1, "low": 7.7, "close": 7.78, "volume": 379006.62, "close_time": 1762603199999, "quote_volume": 2981470.8143, "trades": 12644, "taker_buy_base": 169017.34, "taker_buy_quote": 1331579.2438 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 7.78, "high": 7.91, "low": 7.33, "close": 7.36, "volume": 619269.14, "close_time": 1762617599999, "quote_volume": 4717196.7857, "trades": 17678, "taker_buy_base": 272316.98, "taker_buy_quote": 2080722.0474 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 7.36, "high": 7.51, "low": 7.28, "close": 7.4, "volume": 305011.34, "close_time": 1762631999999, "quote_volume": 2253176.2082, "trades": 9829, "taker_buy_base": 144001.57, "taker_buy_quote": 1064691.568 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 7.39, "high": 7.48, "low": 7.34, "close": 7.44, "volume": 150536.24, "close_time": 1762646399999, "quote_volume": 1117208.3241, "trades": 4842, "taker_buy_base": 79616.14, "taker_buy_quote": 590839.8462 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.45, "high": 7.45, "low": 7.09, "close": 7.12, "volume": 288144.95, "close_time": 1762660799999, "quote_volume": 2086518.7145, "trades": 10977, "taker_buy_base": 150163.4, "taker_buy_quote": 1085990.678 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 7.13, "high": 7.31, "low": 7.1, "close": 7.31, "volume": 186749.69, "close_time": 1762675199999, "quote_volume": 1342001.0449, "trades": 9367, "taker_buy_base": 94386.86, "taker_buy_quote": 678813.0717 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 7.3, "high": 7.31, "low": 7.07, "close": 7.24, "volume": 211705.56, "close_time": 1762689599999, "quote_volume": 1524027.4786, "trades": 7967, "taker_buy_base": 107514.06, "taker_buy_quote": 774801.2049 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 7.24, "high": 7.49, "low": 7.19, "close": 7.38, "volume": 421474.13, "close_time": 1762703999999, "quote_volume": 3090387.3621, "trades": 15622, "taker_buy_base": 234988.08, "taker_buy_quote": 1723253.8621 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 7.38, "high": 7.58, "low": 7.3, "close": 7.58, "volume": 336224.99, "close_time": 1762718399999, "quote_volume": 2494645.2014, "trades": 9765, "taker_buy_base": 189483.19, "taker_buy_quote": 1408085.8188 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 7.59, "high": 7.65, "low": 7.47, "close": 7.6, "volume": 241634.8, "close_time": 1762732799999, "quote_volume": 1825958.8982, "trades": 7691, "taker_buy_base": 113770.75, "taker_buy_quote": 860279.9568 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.6, "high": 7.97, "low": 7.52, "close": 7.83, "volume": 267627.05, "close_time": 1762747199999, "quote_volume": 2082853.5505, "trades": 12339, "taker_buy_base": 150799.88, "taker_buy_quote": 1174691.3171 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 7.84, "high": 8.31, "low": 7.76, "close": 7.94, "volume": 692049.62, "close_time": 1762761599999, "quote_volume": 5578635.6692, "trades": 27046, "taker_buy_base": 373330.65, "taker_buy_quote": 3010894.5716 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 7.93, "high": 7.99, "low": 7.78, "close": 7.9, "volume": 276874.86, "close_time": 1762775999999, "quote_volume": 2179838.5622, "trades": 10088, "taker_buy_base": 133641.19, "taker_buy_quote": 1052947.7121 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 7.89, "high": 8.11, "low": 7.8, "close": 7.9, "volume": 565802.55, "close_time": 1762790399999, "quote_volume": 4502284.6283, "trades": 16356, "taker_buy_base": 278051.9, "taker_buy_quote": 2216497.0318 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 7.91, "high": 8.27, "low": 7.8, "close": 8.16, "volume": 659906.92, "close_time": 1762804799999, "quote_volume": 5311624.8654, "trades": 25873, "taker_buy_base": 363246.73, "taker_buy_quote": 2924006.6528 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 8.15, "high": 8.57, "low": 7.94, "close": 8.19, "volume": 661243.49, "close_time": 1762819199999, "quote_volume": 5458769.8491, "trades": 32414, "taker_buy_base": 334506.62, "taker_buy_quote": 2769489.8268 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.2, "high": 8.32, "low": 7.94, "close": 8.12, "volume": 392073.4, "close_time": 1762833599999, "quote_volume": 3180352.7908, "trades": 24585, "taker_buy_base": 180701.22, "taker_buy_quote": 1466625.6404 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 8.12, "high": 8.17, "low": 7.67, "close": 7.67, "volume": 252948.43, "close_time": 1762847999999, "quote_volume": 1991258.5905, "trades": 14604, "taker_buy_base": 98054.2, "taker_buy_quote": 772249.789 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 7.66, "high": 7.82, "low": 7.65, "close": 7.71, "volume": 159945.69, "close_time": 1762862399999, "quote_volume": 1236777.6477, "trades": 9628, "taker_buy_base": 81335.65, "taker_buy_quote": 628944.5038 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 7.72, "high": 7.82, "low": 7.62, "close": 7.72, "volume": 272010.72, "close_time": 1762876799999, "quote_volume": 2099832.1867, "trades": 16943, "taker_buy_base": 125252.15, "taker_buy_quote": 967805.0015 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 7.72, "high": 7.92, "low": 7.66, "close": 7.82, "volume": 449743.71, "close_time": 1762891199999, "quote_volume": 3502596.3847, "trades": 18134, "taker_buy_base": 242295.17, "taker_buy_quote": 1888086.6483 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 7.83, "high": 7.84, "low": 7.49, "close": 7.55, "volume": 321716.11, "close_time": 1762905599999, "quote_volume": 2458059.1094, "trades": 12533, "taker_buy_base": 119539.43, "taker_buy_quote": 912329.4186 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.56, "high": 7.75, "low": 7.51, "close": 7.64, "volume": 226722.47, "close_time": 1762919999999, "quote_volume": 1727552.6325, "trades": 9792, "taker_buy_base": 121808.42, "taker_buy_quote": 928852.8424 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 7.64, "high": 7.77, "low": 7.56, "close": 7.59, "volume": 167864.84, "close_time": 1762934399999, "quote_volume": 1285214.513, "trades": 5660, "taker_buy_base": 80212.4, "taker_buy_quote": 613859.6126 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 7.6, "high": 7.99, "low": 7.57, "close": 7.87, "volume": 186305.94, "close_time": 1762948799999, "quote_volume": 1450134.5584, "trades": 7348, "taker_buy_base": 101276.24, "taker_buy_quote": 788227.179 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 7.86, "high": 7.99, "low": 7.52, "close": 7.57, "volume": 331224.39, "close_time": 1762963199999, "quote_volume": 2581007.0458, "trades": 12186, "taker_buy_base": 157313.02, "taker_buy_quote": 1228216.8646 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 7.57, "high": 7.62, "low": 7.13, "close": 7.22, "volume": 483021.46, "close_time": 1762977599999, "quote_volume": 3540278.0653, "trades": 15579, "taker_buy_base": 205099.78, "taker_buy_quote": 1506959.5695 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 7.22, "high": 7.38, "low": 7.18, "close": 7.23, "volume": 151741.11, "close_time": 1762991999999, "quote_volume": 1104966.2319, "trades": 5435, "taker_buy_base": 82642.94, "taker_buy_quote": 602437.9266 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.23, "high": 7.5, "low": 7.17, "close": 7.44, "volume": 155815.6, "close_time": 1763006399999, "quote_volume": 1138556.6945, "trades": 6612, "taker_buy_base": 79385.49, "taker_buy_quote": 581370.011 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 7.44, "high": 7.6, "low": 7.34, "close": 7.47, "volume": 159552.28, "close_time": 1763020799999, "quote_volume": 1193940.4756, "trades": 8491, "taker_buy_base": 79401.18, "taker_buy_quote": 594358.7375 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 7.47, "high": 7.56, "low": 7.38, "close": 7.46, "volume": 101941.62, "close_time": 1763035199999, "quote_volume": 760307.7563, "trades": 5711, "taker_buy_base": 51692.09, "taker_buy_quote": 385873.1401 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 7.46, "high": 7.75, "low": 7.38, "close": 7.47, "volume": 353436.16, "close_time": 1763049599999, "quote_volume": 2675950.3078, "trades": 16433, "taker_buy_base": 175845.25, "taker_buy_quote": 1331479.3965 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 7.47, "high": 7.52, "low": 6.81, "close": 6.83, "volume": 399103.69, "close_time": 1763063999999, "quote_volume": 2821639.9735, "trades": 23729, "taker_buy_base": 167360.07, "taker_buy_quote": 1184991.4714 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 6.83, "high": 7.03, "low": 6.73, "close": 6.94, "volume": 230386.69, "close_time": 1763078399999, "quote_volume": 1581037.8444, "trades": 11811, "taker_buy_base": 124338.72, "taker_buy_quote": 854062.6425 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.95, "high": 7.1, "low": 6.88, "close": 6.96, "volume": 198522.72, "close_time": 1763092799999, "quote_volume": 1385780.5456, "trades": 9588, "taker_buy_base": 95301.43, "taker_buy_quote": 666261.3742 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 6.97, "high": 7.21, "low": 6.66, "close": 7.09, "volume": 417128.76, "close_time": 1763107199999, "quote_volume": 2904129.3621, "trades": 19194, "taker_buy_base": 201248.47, "taker_buy_quote": 1405500.1511 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 7.09, "high": 7.11, "low": 6.86, "close": 6.89, "volume": 161532.06, "close_time": 1763121599999, "quote_volume": 1123518.7989, "trades": 8077, "taker_buy_base": 74412.23, "taker_buy_quote": 517793.1949 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 6.89, "high": 7.22, "low": 6.78, "close": 7.12, "volume": 514707.05, "close_time": 1763135999999, "quote_volume": 3602838.1551, "trades": 23180, "taker_buy_base": 272182.51, "taker_buy_quote": 1907694.9475 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 7.13, "high": 7.34, "low": 7.08, "close": 7.24, "volume": 291526.0, "close_time": 1763150399999, "quote_volume": 2102491.3389, "trades": 13053, "taker_buy_base": 167600.95, "taker_buy_quote": 1210187.1818 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 7.24, "high": 7.28, "low": 6.53, "close": 6.68, "volume": 428097.23, "close_time": 1763164799999, "quote_volume": 2934091.9046, "trades": 15458, "taker_buy_base": 171100.98, "taker_buy_quote": 1173655.617 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.67, "high": 6.87, "low": 6.65, "close": 6.82, "volume": 219672.23, "close_time": 1763179199999, "quote_volume": 1487495.0647, "trades": 7317, "taker_buy_base": 100073.26, "taker_buy_quote": 677527.2377 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 6.82, "high": 6.98, "low": 6.79, "close": 6.84, "volume": 118295.15, "close_time": 1763193599999, "quote_volume": 812739.0975, "trades": 4487, "taker_buy_base": 62129.51, "taker_buy_quote": 426710.8041 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 6.84, "high": 6.84, "low": 6.65, "close": 6.7, "volume": 88937.86, "close_time": 1763207999999, "quote_volume": 596855.2674, "trades": 3863, "taker_buy_base": 43096.34, "taker_buy_quote": 289287.0897 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 6.7, "high": 6.9, "low": 6.68, "close": 6.83, "volume": 89279.71, "close_time": 1763222399999, "quote_volume": 609204.4003, "trades": 4314, "taker_buy_base": 50475.54, "taker_buy_quote": 344528.7664 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 6.83, "high": 6.94, "low": 6.75, "close": 6.83, "volume": 68676.68, "close_time": 1763236799999, "quote_volume": 471007.1389, "trades": 3380, "taker_buy_base": 38054.95, "taker_buy_quote": 261139.9524 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 6.83, "high": 6.84, "low": 6.67, "close": 6.75, "volume": 61652.98, "close_time": 1763251199999, "quote_volume": 416078.7548, "trades": 2441, "taker_buy_base": 26306.76, "taker_buy_quote": 177589.8063 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 6.75, "high": 6.87, "low": 6.56, "close": 6.84, "volume": 73366.11, "close_time": 1763265599999, "quote_volume": 493307.2045, "trades": 3693, "taker_buy_base": 40162.91, "taker_buy_quote": 270332.0383 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 6.84, "high": 6.89, "low": 6.76, "close": 6.89, "volume": 61716.95, "close_time": 1763279999999, "quote_volume": 422685.6874, "trades": 2840, "taker_buy_base": 32984.44, "taker_buy_quote": 226009.7247 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 6.89, "high": 6.95, "low": 6.71, "close": 6.75, "volume": 87759.5, "close_time": 1763294399999, "quote_volume": 601835.4504, "trades": 3351, "taker_buy_base": 40237.76, "taker_buy_quote": 276147.9188 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 6.75, "high": 6.8, "low": 6.49, "close": 6.52, "volume": 124311.17, "close_time": 1763308799999, "quote_volume": 826970.9239, "trades": 4223, "taker_buy_base": 43763.26, "taker_buy_quote": 292061.1319 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 6.52, "high": 6.6, "low": 6.32, "close": 6.42, "volume": 148564.62, "close_time": 1763323199999, "quote_volume": 956661.0395, "trades": 6471, "taker_buy_base": 78159.82, "taker_buy_quote": 503649.6869 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 6.42, "high": 6.55, "low": 6.29, "close": 6.48, "volume": 169930.93, "close_time": 1763337599999, "quote_volume": 1090270.1579, "trades": 5253, "taker_buy_base": 83601.24, "taker_buy_quote": 537879.9135 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 6.49, "high": 6.64, "low": 6.41, "close": 6.62, "volume": 129363.18, "close_time": 1763351999999, "quote_volume": 848722.1252, "trades": 3716, "taker_buy_base": 91860.97, "taker_buy_quote": 602973.6557 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 6.62, "high": 6.68, "low": 6.55, "close": 6.65, "volume": 79575.4, "close_time": 1763366399999, "quote_volume": 525964.6631, "trades": 2807, "taker_buy_base": 41479.94, "taker_buy_quote": 274304.4387 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 6.65, "high": 6.85, "low": 6.62, "close": 6.8, "volume": 110642.97, "close_time": 1763380799999, "quote_volume": 743764.6037, "trades": 4087, "taker_buy_base": 63737.41, "taker_buy_quote": 428833.0612 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 6.8, "high": 6.95, "low": 6.55, "close": 6.62, "volume": 387849.25, "close_time": 1763395199999, "quote_volume": 2612379.8716, "trades": 13267, "taker_buy_base": 200975.97, "taker_buy_quote": 1353022.6781 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 6.61, "high": 6.71, "low": 6.22, "close": 6.26, "volume": 357535.65, "close_time": 1763409599999, "quote_volume": 2306338.4652, "trades": 11639, "taker_buy_base": 176598.73, "taker_buy_quote": 1140383.555 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 6.26, "high": 6.33, "low": 6.14, "close": 6.24, "volume": 241220.6, "close_time": 1763423999999, "quote_volume": 1502748.2365, "trades": 7109, "taker_buy_base": 116304.24, "taker_buy_quote": 725685.7343 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.24, "high": 6.55, "low": 6.14, "close": 6.5, "volume": 269164.85, "close_time": 1763438399999, "quote_volume": 1707607.9087, "trades": 8770, "taker_buy_base": 134458.05, "taker_buy_quote": 853766.3588 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 6.5, "high": 6.53, "low": 6.3, "close": 6.36, "volume": 124898.43, "close_time": 1763452799999, "quote_volume": 802531.8081, "trades": 5633, "taker_buy_base": 63954.43, "taker_buy_quote": 411120.7064 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 6.37, "high": 6.47, "low": 6.35, "close": 6.4, "volume": 141891.48, "close_time": 1763467199999, "quote_volume": 910120.2797, "trades": 5318, "taker_buy_base": 75782.33, "taker_buy_quote": 486356.2931 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 6.41, "high": 6.66, "low": 6.36, "close": 6.6, "volume": 196151.5, "close_time": 1763481599999, "quote_volume": 1272428.0103, "trades": 8699, "taker_buy_base": 101142.43, "taker_buy_quote": 656358.1833 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 6.6, "high": 6.81, "low": 6.56, "close": 6.79, "volume": 150488.56, "close_time": 1763495999999, "quote_volume": 1006849.9429, "trades": 7970, "taker_buy_base": 80064.89, "taker_buy_quote": 536058.6563 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 6.79, "high": 6.8, "low": 6.59, "close": 6.61, "volume": 121126.16, "close_time": 1763510399999, "quote_volume": 810987.8101, "trades": 6835, "taker_buy_base": 46127.93, "taker_buy_quote": 309451.1718 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 6.61, "high": 6.82, "low": 6.51, "close": 6.6, "volume": 355963.53, "close_time": 1763524799999, "quote_volume": 2370284.2823, "trades": 11643, "taker_buy_base": 191566.18, "taker_buy_quote": 1275453.066 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 6.6, "high": 6.62, "low": 6.34, "close": 6.6, "volume": 188483.23, "close_time": 1763539199999, "quote_volume": 1222372.8187, "trades": 6900, "taker_buy_base": 96102.57, "taker_buy_quote": 622809.8561 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 6.61, "high": 7.0, "low": 6.54, "close": 6.83, "volume": 410084.31, "close_time": 1763553599999, "quote_volume": 2785329.5679, "trades": 17132, "taker_buy_base": 238776.75, "taker_buy_quote": 1622828.0925 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 6.82, "high": 6.96, "low": 6.46, "close": 6.47, "volume": 306780.69, "close_time": 1763567999999, "quote_volume": 2068278.3842, "trades": 11014, "taker_buy_base": 142308.34, "taker_buy_quote": 960920.8534 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 6.46, "high": 6.54, "low": 6.11, "close": 6.2, "volume": 385412.37, "close_time": 1763582399999, "quote_volume": 2413473.7647, "trades": 22434, "taker_buy_base": 189147.38, "taker_buy_quote": 1184260.5319 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 6.2, "high": 6.56, "low": 6.17, "close": 6.51, "volume": 285246.7, "close_time": 1763596799999, "quote_volume": 1830126.8387, "trades": 9744, "taker_buy_base": 150983.24, "taker_buy_quote": 968932.0508 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.52, "high": 6.6, "low": 6.45, "close": 6.56, "volume": 157808.67, "close_time": 1763611199999, "quote_volume": 1030663.7193, "trades": 4163, "taker_buy_base": 75403.12, "taker_buy_quote": 492674.7827 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 6.57, "high": 6.7, "low": 6.55, "close": 6.67, "volume": 126194.85, "close_time": 1763625599999, "quote_volume": 834857.1979, "trades": 3301, "taker_buy_base": 63276.47, "taker_buy_quote": 418673.2083 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 6.66, "high": 6.68, "low": 6.55, "close": 6.63, "volume": 156622.46, "close_time": 1763639999999, "quote_volume": 1036767.7736, "trades": 8651, "taker_buy_base": 73790.36, "taker_buy_quote": 488203.7596 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 6.64, "high": 6.78, "low": 6.54, "close": 6.55, "volume": 348821.64, "close_time": 1763654399999, "quote_volume": 2327737.963, "trades": 21223, "taker_buy_base": 171288.58, "taker_buy_quote": 1143840.3856 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 6.55, "high": 6.58, "low": 5.98, "close": 6.11, "volume": 560973.11, "close_time": 1763668799999, "quote_volume": 3487661.5615, "trades": 22131, "taker_buy_base": 234821.45, "taker_buy_quote": 1461450.2391 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 6.11, "high": 6.24, "low": 5.92, "close": 5.96, "volume": 281137.58, "close_time": 1763683199999, "quote_volume": 1709245.7056, "trades": 11099, "taker_buy_base": 167665.79, "taker_buy_quote": 1019930.0017 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.95, "high": 6.14, "low": 5.88, "close": 5.94, "volume": 208429.92, "close_time": 1763697599999, "quote_volume": 1251957.4852, "trades": 11468, "taker_buy_base": 100959.08, "taker_buy_quote": 606574.0924 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 5.95, "high": 5.96, "low": 5.26, "close": 5.55, "volume": 588146.77, "close_time": 1763711999999, "quote_volume": 3321556.7724, "trades": 17569, "taker_buy_base": 279745.02, "taker_buy_quote": 1578266.0043 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 5.55, "high": 5.64, "low": 5.3, "close": 5.34, "volume": 838613.32, "close_time": 1763726399999, "quote_volume": 4555593.6605, "trades": 18048, "taker_buy_base": 320198.64, "taker_buy_quote": 1738593.0262 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 5.34, "high": 5.64, "low": 5.2, "close": 5.52, "volume": 696267.04, "close_time": 1763740799999, "quote_volume": 3801682.5792, "trades": 14832, "taker_buy_base": 372869.49, "taker_buy_quote": 2036396.2916 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 5.52, "high": 5.72, "low": 5.38, "close": 5.52, "volume": 451002.83, "close_time": 1763755199999, "quote_volume": 2503779.9399, "trades": 10445, "taker_buy_base": 234249.75, "taker_buy_quote": 1301689.0479 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 5.52, "high": 5.52, "low": 5.23, "close": 5.44, "volume": 382635.47, "close_time": 1763769599999, "quote_volume": 2066796.938, "trades": 7840, "taker_buy_base": 211302.83, "taker_buy_quote": 1141545.5795 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 5.45, "high": 5.5, "low": 5.36, "close": 5.37, "volume": 161551.99, "close_time": 1763783999999, "quote_volume": 875499.57, "trades": 4900, "taker_buy_base": 78887.79, "taker_buy_quote": 427721.7598 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 5.37, "high": 5.37, "low": 5.19, "close": 5.32, "volume": 242906.85, "close_time": 1763798399999, "quote_volume": 1285669.0035, "trades": 6929, "taker_buy_base": 121146.14, "taker_buy_quote": 642215.4108 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 5.31, "high": 5.39, "low": 5.2, "close": 5.38, "volume": 194206.57, "close_time": 1763812799999, "quote_volume": 1027739.541, "trades": 6405, "taker_buy_base": 97566.22, "taker_buy_quote": 517021.3541 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 5.37, "high": 5.49, "low": 5.28, "close": 5.41, "volume": 169614.09, "close_time": 1763827199999, "quote_volume": 913538.3058, "trades": 5392, "taker_buy_base": 90138.16, "taker_buy_quote": 486214.5021 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 5.4, "high": 5.55, "low": 5.37, "close": 5.39, "volume": 112587.25, "close_time": 1763841599999, "quote_volume": 613511.3423, "trades": 3759, "taker_buy_base": 56886.55, "taker_buy_quote": 309970.71 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 5.39, "high": 5.48, "low": 5.33, "close": 5.4, "volume": 122711.04, "close_time": 1763855999999, "quote_volume": 660433.5695, "trades": 3939, "taker_buy_base": 45482.97, "taker_buy_quote": 244915.731 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 5.4, "high": 5.51, "low": 5.36, "close": 5.46, "volume": 100896.65, "close_time": 1763870399999, "quote_volume": 550374.9457, "trades": 3490, "taker_buy_base": 45586.02, "taker_buy_quote": 248630.1702 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 5.47, "high": 5.54, "low": 5.37, "close": 5.42, "volume": 113858.83, "close_time": 1763884799999, "quote_volume": 620750.3475, "trades": 2991, "taker_buy_base": 54856.4, "taker_buy_quote": 299414.3363 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 5.43, "high": 5.47, "low": 5.36, "close": 5.43, "volume": 123033.41, "close_time": 1763899199999, "quote_volume": 668165.9596, "trades": 2730, "taker_buy_base": 71114.27, "taker_buy_quote": 386447.8697 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 5.43, "high": 5.53, "low": 5.38, "close": 5.5, "volume": 197456.77, "close_time": 1763913599999, "quote_volume": 1076323.6377, "trades": 3883, "taker_buy_base": 98247.33, "taker_buy_quote": 536019.2418 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 5.5, "high": 5.53, "low": 5.37, "close": 5.45, "volume": 140520.93, "close_time": 1763927999999, "quote_volume": 763723.4047, "trades": 3533, "taker_buy_base": 66874.15, "taker_buy_quote": 363735.7212 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 5.44, "high": 5.49, "low": 5.34, "close": 5.36, "volume": 151495.44, "close_time": 1763942399999, "quote_volume": 821507.8681, "trades": 3281, "taker_buy_base": 89327.4, "taker_buy_quote": 484780.3426 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 5.35, "high": 5.53, "low": 5.29, "close": 5.49, "volume": 192890.28, "close_time": 1763956799999, "quote_volume": 1042877.9561, "trades": 5168, "taker_buy_base": 102311.74, "taker_buy_quote": 553722.768 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 5.49, "high": 5.58, "low": 5.37, "close": 5.46, "volume": 246367.92, "close_time": 1763971199999, "quote_volume": 1348726.87, "trades": 6713, "taker_buy_base": 136926.56, "taker_buy_quote": 749806.5112 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 5.46, "high": 5.57, "low": 5.4, "close": 5.5, "volume": 297327.66, "close_time": 1763985599999, "quote_volume": 1633494.9667, "trades": 6759, "taker_buy_base": 187725.08, "taker_buy_quote": 1032612.5567 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 5.5, "high": 5.66, "low": 5.4, "close": 5.58, "volume": 327546.24, "close_time": 1763999999999, "quote_volume": 1815352.5907, "trades": 8928, "taker_buy_base": 165050.95, "taker_buy_quote": 915336.7776 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 5.58, "high": 5.85, "low": 5.57, "close": 5.8, "volume": 379645.96, "close_time": 1764014399999, "quote_volume": 2176516.5286, "trades": 9991, "taker_buy_base": 210778.48, "taker_buy_quote": 1209739.6963 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 5.81, "high": 5.93, "low": 5.75, "close": 5.77, "volume": 261924.14, "close_time": 1764028799999, "quote_volume": 1532623.7591, "trades": 5138, "taker_buy_base": 132758.37, "taker_buy_quote": 777712.0245 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 5.77, "high": 5.79, "low": 5.64, "close": 5.71, "volume": 116999.57, "close_time": 1764043199999, "quote_volume": 669489.2331, "trades": 2844, "taker_buy_base": 63751.71, "taker_buy_quote": 364789.5461 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 5.71, "high": 5.79, "low": 5.65, "close": 5.65, "volume": 143812.65, "close_time": 1764057599999, "quote_volume": 822891.8877, "trades": 3229, "taker_buy_base": 75660.87, "taker_buy_quote": 432906.891 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 5.66, "high": 5.71, "low": 5.62, "close": 5.67, "volume": 144392.49, "close_time": 1764071999999, "quote_volume": 818824.9294, "trades": 3224, "taker_buy_base": 62436.98, "taker_buy_quote": 354341.4873 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 5.67, "high": 5.75, "low": 5.56, "close": 5.68, "volume": 224755.07, "close_time": 1764086399999, "quote_volume": 1274449.9928, "trades": 6929, "taker_buy_base": 124714.28, "taker_buy_quote": 707399.8726 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 5.69, "high": 5.93, "low": 5.67, "close": 5.84, "volume": 306770.37, "close_time": 1764100799999, "quote_volume": 1782254.9388, "trades": 6671, "taker_buy_base": 159366.1, "taker_buy_quote": 924459.1156 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 5.84, "high": 6.08, "low": 5.84, "close": 5.96, "volume": 153763.12, "close_time": 1764115199999, "quote_volume": 914188.6495, "trades": 4526, "taker_buy_base": 85607.3, "taker_buy_quote": 508886.122 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 5.96, "high": 5.98, "low": 5.86, "close": 5.86, "volume": 125466.2, "close_time": 1764129599999, "quote_volume": 743736.693, "trades": 2813, "taker_buy_base": 68507.74, "taker_buy_quote": 406171.1186 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 5.87, "high": 5.96, "low": 5.84, "close": 5.96, "volume": 80162.32, "close_time": 1764143999999, "quote_volume": 473259.495, "trades": 2143, "taker_buy_base": 37805.44, "taker_buy_quote": 223230.4214 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 5.96, "high": 5.96, "low": 5.8, "close": 5.82, "volume": 156219.05, "close_time": 1764158399999, "quote_volume": 917615.2316, "trades": 2677, "taker_buy_base": 72486.17, "taker_buy_quote": 426177.1517 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 5.82, "high": 5.9, "low": 5.73, "close": 5.78, "volume": 163329.79, "close_time": 1764172799999, "quote_volume": 950522.2771, "trades": 4094, "taker_buy_base": 84852.36, "taker_buy_quote": 494142.7758 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 5.79, "high": 6.08, "low": 5.78, "close": 6.02, "volume": 295060.63, "close_time": 1764187199999, "quote_volume": 1763288.9882, "trades": 6068, "taker_buy_base": 158012.95, "taker_buy_quote": 945062.0955 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 6.03, "high": 6.07, "low": 5.97, "close": 6.02, "volume": 93528.28, "close_time": 1764201599999, "quote_volume": 562220.7627, "trades": 2718, "taker_buy_base": 45547.9, "taker_buy_quote": 273822.3521 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.02, "high": 6.07, "low": 5.91, "close": 5.94, "volume": 173724.44, "close_time": 1764215999999, "quote_volume": 1041452.0524, "trades": 3996, "taker_buy_base": 78046.09, "taker_buy_quote": 468981.4858 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 5.95, "high": 6.04, "low": 5.95, "close": 6.01, "volume": 151815.26, "close_time": 1764230399999, "quote_volume": 910371.7526, "trades": 3194, "taker_buy_base": 99451.81, "taker_buy_quote": 596378.4964 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 6.01, "high": 6.1, "low": 5.96, "close": 6.08, "volume": 143442.39, "close_time": 1764244799999, "quote_volume": 866096.674, "trades": 5240, "taker_buy_base": 98032.24, "taker_buy_quote": 591895.479 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 6.07, "high": 6.1, "low": 5.94, "close": 6.04, "volume": 224752.64, "close_time": 1764259199999, "quote_volume": 1350811.0871, "trades": 4821, "taker_buy_base": 102285.87, "taker_buy_quote": 615816.6063 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 6.04, "high": 6.31, "low": 6.01, "close": 6.24, "volume": 379514.55, "close_time": 1764273599999, "quote_volume": 2349934.7402, "trades": 9037, "taker_buy_base": 247577.16, "taker_buy_quote": 1531975.7676 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 6.25, "high": 6.31, "low": 6.15, "close": 6.17, "volume": 162639.08, "close_time": 1764287999999, "quote_volume": 1012360.5312, "trades": 3757, "taker_buy_base": 75485.86, "taker_buy_quote": 470730.3825 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.18, "high": 6.2, "low": 6.06, "close": 6.11, "volume": 179738.57, "close_time": 1764302399999, "quote_volume": 1098410.0435, "trades": 3734, "taker_buy_base": 82078.09, "taker_buy_quote": 501758.6703 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 6.12, "high": 6.15, "low": 6.04, "close": 6.11, "volume": 130840.11, "close_time": 1764316799999, "quote_volume": 797163.9292, "trades": 2986, "taker_buy_base": 62581.48, "taker_buy_quote": 381474.8796 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 6.12, "high": 6.32, "low": 6.11, "close": 6.16, "volume": 242327.49, "close_time": 1764331199999, "quote_volume": 1509950.4053, "trades": 5776, "taker_buy_base": 135280.67, "taker_buy_quote": 843794.7063 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 6.16, "high": 6.34, "low": 6.14, "close": 6.29, "volume": 210526.36, "close_time": 1764345599999, "quote_volume": 1315528.111, "trades": 4853, "taker_buy_base": 102252.35, "taker_buy_quote": 639599.5916 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 6.28, "high": 6.29, "low": 5.94, "close": 6.1, "volume": 322569.66, "close_time": 1764359999999, "quote_volume": 1961183.4401, "trades": 6994, "taker_buy_base": 145752.67, "taker_buy_quote": 887995.0101 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 6.1, "high": 6.1, "low": 5.97, "close": 5.98, "volume": 99821.76, "close_time": 1764374399999, "quote_volume": 601802.0752, "trades": 2866, "taker_buy_base": 38051.77, "taker_buy_quote": 229567.0972 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 5.98, "high": 6.06, "low": 5.95, "close": 5.99, "volume": 47727.18, "close_time": 1764388799999, "quote_volume": 286428.771, "trades": 2399, "taker_buy_base": 23333.38, "taker_buy_quote": 140145.1261 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 5.98, "high": 6.02, "low": 5.91, "close": 6.0, "volume": 67505.49, "close_time": 1764403199999, "quote_volume": 403252.128, "trades": 2991, "taker_buy_base": 31503.19, "taker_buy_quote": 188262.6809 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 5.99, "high": 6.09, "low": 5.96, "close": 6.07, "volume": 95119.6, "close_time": 1764417599999, "quote_volume": 571314.97, "trades": 3386, "taker_buy_base": 57354.92, "taker_buy_quote": 344718.3043 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 6.08, "high": 6.08, "low": 5.93, "close": 5.98, "volume": 74897.13, "close_time": 1764431999999, "quote_volume": 448108.9453, "trades": 2660, "taker_buy_base": 38145.12, "taker_buy_quote": 228247.2256 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 5.98, "high": 5.99, "low": 5.87, "close": 5.91, "volume": 132152.53, "close_time": 1764446399999, "quote_volume": 781459.7688, "trades": 4146, "taker_buy_base": 55670.65, "taker_buy_quote": 329325.0889 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 5.91, "high": 5.97, "low": 5.89, "close": 5.95, "volume": 65024.84, "close_time": 1764460799999, "quote_volume": 385548.8205, "trades": 1976, "taker_buy_base": 29437.53, "taker_buy_quote": 174609.9435 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 5.95, "high": 5.99, "low": 5.87, "close": 5.94, "volume": 65100.27, "close_time": 1764475199999, "quote_volume": 386317.6808, "trades": 2343, "taker_buy_base": 35973.49, "taker_buy_quote": 213395.9559 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 5.94, "high": 5.97, "low": 5.85, "close": 5.9, "volume": 101795.5, "close_time": 1764489599999, "quote_volume": 598997.4636, "trades": 2857, "taker_buy_base": 36897.84, "taker_buy_quote": 217263.1383 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 5.9, "high": 5.93, "low": 5.85, "close": 5.85, "volume": 57298.43, "close_time": 1764503999999, "quote_volume": 337371.047, "trades": 2509, "taker_buy_base": 28278.28, "taker_buy_quote": 166522.7183 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 5.86, "high": 6.0, "low": 5.83, "close": 5.86, "volume": 92565.62, "close_time": 1764518399999, "quote_volume": 548005.3833, "trades": 3718, "taker_buy_base": 51883.38, "taker_buy_quote": 307348.8298 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 5.87, "high": 5.96, "low": 5.86, "close": 5.88, "volume": 80625.14, "close_time": 1764532799999, "quote_volume": 476196.192, "trades": 3140, "taker_buy_base": 47066.61, "taker_buy_quote": 277997.5603 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 5.87, "high": 5.92, "low": 5.72, "close": 5.73, "volume": 81767.58, "close_time": 1764547199999, "quote_volume": 476076.7171, "trades": 3495, "taker_buy_base": 33349.17, "taker_buy_quote": 194543.6476 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 5.73, "high": 5.74, "low": 5.23, "close": 5.24, "volume": 565386.95, "close_time": 1764561599999, "quote_volume": 3074464.1966, "trades": 14280, "taker_buy_base": 227784.53, "taker_buy_quote": 1236487.1323 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 5.23, "high": 5.25, "low": 5.17, "close": 5.24, "volume": 156460.31, "close_time": 1764575999999, "quote_volume": 814739.6295, "trades": 4691, "taker_buy_base": 84678.15, "taker_buy_quote": 440913.5502 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 5.24, "high": 5.28, "low": 5.14, "close": 5.16, "volume": 144563.89, "close_time": 1764590399999, "quote_volume": 756910.4335, "trades": 3610, "taker_buy_base": 50462.4, "taker_buy_quote": 264374.6432 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 5.17, "high": 5.23, "low": 5.02, "close": 5.11, "volume": 326095.53, "close_time": 1764604799999, "quote_volume": 1670655.621, "trades": 8858, "taker_buy_base": 163374.19, "taker_buy_quote": 837568.2075 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 5.12, "high": 5.12, "low": 5.02, "close": 5.11, "volume": 186290.71, "close_time": 1764619199999, "quote_volume": 944397.8619, "trades": 6019, "taker_buy_base": 88564.03, "taker_buy_quote": 449202.7172 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 5.11, "high": 5.27, "low": 5.11, "close": 5.21, "volume": 115547.2, "close_time": 1764633599999, "quote_volume": 601257.7598, "trades": 3867, "taker_buy_base": 62647.71, "taker_buy_quote": 326008.7571 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.22, "high": 5.31, "low": 5.16, "close": 5.23, "volume": 100955.03, "close_time": 1764647999999, "quote_volume": 527902.4345, "trades": 3336, "taker_buy_base": 48270.58, "taker_buy_quote": 252552.2925 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 5.23, "high": 5.32, "low": 5.22, "close": 5.31, "volume": 107213.57, "close_time": 1764662399999, "quote_volume": 564071.7336, "trades": 2840, "taker_buy_base": 52472.24, "taker_buy_quote": 276231.2944 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 5.31, "high": 5.31, "low": 5.2, "close": 5.29, "volume": 152718.61, "close_time": 1764676799999, "quote_volume": 803377.3171, "trades": 4078, "taker_buy_base": 79875.92, "taker_buy_quote": 420395.4225 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 5.29, "high": 5.84, "low": 5.27, "close": 5.83, "volume": 434739.45, "close_time": 1764691199999, "quote_volume": 2405696.9344, "trades": 9201, "taker_buy_base": 227235.69, "taker_buy_quote": 1253678.0092 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 5.82, "high": 5.9, "low": 5.73, "close": 5.8, "volume": 332176.36, "close_time": 1764705599999, "quote_volume": 1932431.9787, "trades": 10429, "taker_buy_base": 186211.65, "taker_buy_quote": 1083725.1607 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 5.81, "high": 5.9, "low": 5.71, "close": 5.83, "volume": 195153.73, "close_time": 1764719999999, "quote_volume": 1131485.0897, "trades": 5814, "taker_buy_base": 94081.01, "taker_buy_quote": 546028.2113 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.83, "high": 5.9, "low": 5.81, "close": 5.84, "volume": 126941.09, "close_time": 1764734399999, "quote_volume": 744173.2056, "trades": 4853, "taker_buy_base": 66300.61, "taker_buy_quote": 388879.5294 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 5.84, "high": 5.95, "low": 5.83, "close": 5.87, "volume": 147554.39, "close_time": 1764748799999, "quote_volume": 867990.1281, "trades": 3956, "taker_buy_base": 76228.63, "taker_buy_quote": 448833.2611 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 5.87, "high": 5.93, "low": 5.84, "close": 5.87, "volume": 97879.28, "close_time": 1764763199999, "quote_volume": 575514.4148, "trades": 2890, "taker_buy_base": 49139.41, "taker_buy_quote": 289192.4378 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 5.88, "high": 5.93, "low": 5.7, "close": 5.89, "volume": 277118.97, "close_time": 1764777599999, "quote_volume": 1614716.8847, "trades": 7126, "taker_buy_base": 130406.35, "taker_buy_quote": 759945.0783 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 5.89, "high": 6.01, "low": 5.83, "close": 5.95, "volume": 160899.65, "close_time": 1764791999999, "quote_volume": 954995.6283, "trades": 4636, "taker_buy_base": 81627.3, "taker_buy_quote": 485033.8932 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 5.96, "high": 6.09, "low": 5.93, "close": 6.0, "volume": 157814.12, "close_time": 1764806399999, "quote_volume": 947282.6767, "trades": 4384, "taker_buy_base": 83753.67, "taker_buy_quote": 502701.2006 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.0, "high": 6.08, "low": 5.95, "close": 5.99, "volume": 111132.69, "close_time": 1764820799999, "quote_volume": 668295.1752, "trades": 3953, "taker_buy_base": 53737.21, "taker_buy_quote": 323302.1186 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 5.98, "high": 6.06, "low": 5.95, "close": 6.03, "volume": 105120.36, "close_time": 1764835199999, "quote_volume": 630406.3714, "trades": 3602, "taker_buy_base": 49002.83, "taker_buy_quote": 294038.2454 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 6.02, "high": 6.1, "low": 5.98, "close": 6.0, "volume": 88049.36, "close_time": 1764849599999, "quote_volume": 531937.932, "trades": 3228, "taker_buy_base": 45651.89, "taker_buy_quote": 276110.8886 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 6.0, "high": 6.04, "low": 5.9, "close": 6.03, "volume": 151332.68, "close_time": 1764863999999, "quote_volume": 903530.9928, "trades": 5014, "taker_buy_base": 63024.67, "taker_buy_quote": 376416.0203 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 6.03, "high": 6.04, "low": 5.74, "close": 5.88, "volume": 162311.45, "close_time": 1764878399999, "quote_volume": 956899.7093, "trades": 6140, "taker_buy_base": 76411.02, "taker_buy_quote": 450766.1199 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 5.88, "high": 5.89, "low": 5.78, "close": 5.78, "volume": 159066.61, "close_time": 1764892799999, "quote_volume": 926241.9326, "trades": 5624, "taker_buy_base": 49724.14, "taker_buy_quote": 289797.276 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.78, "high": 5.87, "low": 5.77, "close": 5.79, "volume": 71270.88, "close_time": 1764907199999, "quote_volume": 414582.4721, "trades": 3221, "taker_buy_base": 35772.63, "taker_buy_quote": 208168.1047 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 5.79, "high": 5.83, "low": 5.74, "close": 5.82, "volume": 81202.22, "close_time": 1764921599999, "quote_volume": 469823.1377, "trades": 2755, "taker_buy_base": 40592.74, "taker_buy_quote": 235028.674 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 5.81, "high": 5.82, "low": 5.67, "close": 5.7, "volume": 93709.55, "close_time": 1764935999999, "quote_volume": 538269.4087, "trades": 3039, "taker_buy_base": 45298.85, "taker_buy_quote": 260269.0989 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 5.69, "high": 5.79, "low": 5.63, "close": 5.67, "volume": 248507.68, "close_time": 1764950399999, "quote_volume": 1414713.4082, "trades": 8071, "taker_buy_base": 126761.68, "taker_buy_quote": 722020.3958 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 5.67, "high": 5.68, "low": 5.35, "close": 5.45, "volume": 227940.72, "close_time": 1764964799999, "quote_volume": 1249040.6962, "trades": 9534, "taker_buy_base": 109484.9, "taker_buy_quote": 599867.4102 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 5.45, "high": 5.54, "low": 5.44, "close": 5.49, "volume": 108737.14, "close_time": 1764979199999, "quote_volume": 596567.3487, "trades": 3766, "taker_buy_base": 53640.38, "taker_buy_quote": 294190.4848 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.49, "high": 5.56, "low": 5.47, "close": 5.53, "volume": 40426.1, "close_time": 1764993599999, "quote_volume": 222836.9465, "trades": 1534, "taker_buy_base": 21008.17, "taker_buy_quote": 115876.914 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 5.53, "high": 5.53, "low": 5.44, "close": 5.47, "volume": 46564.11, "close_time": 1765007999999, "quote_volume": 255462.903, "trades": 1716, "taker_buy_base": 17174.64, "taker_buy_quote": 94288.122 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 5.47, "high": 5.49, "low": 5.42, "close": 5.44, "volume": 87409.41, "close_time": 1765022399999, "quote_volume": 476487.4987, "trades": 2531, "taker_buy_base": 42673.16, "taker_buy_quote": 232758.2187 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 5.45, "high": 5.53, "low": 5.42, "close": 5.49, "volume": 110484.08, "close_time": 1765036799999, "quote_volume": 604623.3285, "trades": 3200, "taker_buy_base": 57782.78, "taker_buy_quote": 316132.5416 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 5.49, "high": 5.64, "low": 5.48, "close": 5.53, "volume": 157281.31, "close_time": 1765051199999, "quote_volume": 873777.1922, "trades": 3987, "taker_buy_base": 84545.34, "taker_buy_quote": 470069.1861 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 5.54, "high": 5.61, "low": 5.5, "close": 5.53, "volume": 90938.89, "close_time": 1765065599999, "quote_volume": 505100.1829, "trades": 2194, "taker_buy_base": 41953.79, "taker_buy_quote": 232972.5706 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.54, "high": 5.59, "low": 5.52, "close": 5.55, "volume": 68863.42, "close_time": 1765079999999, "quote_volume": 382064.013, "trades": 2103, "taker_buy_base": 37242.0, "taker_buy_quote": 206675.885 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 5.55, "high": 5.58, "low": 5.51, "close": 5.52, "volume": 48841.26, "close_time": 1765094399999, "quote_volume": 270736.557, "trades": 1471, "taker_buy_base": 22729.23, "taker_buy_quote": 126037.8531 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 5.52, "high": 5.55, "low": 5.45, "close": 5.46, "volume": 98797.01, "close_time": 1765108799999, "quote_volume": 542853.8771, "trades": 2833, "taker_buy_base": 36443.57, "taker_buy_quote": 200299.048 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 5.45, "high": 5.49, "low": 5.27, "close": 5.46, "volume": 211576.16, "close_time": 1765123199999, "quote_volume": 1139520.6897, "trades": 6888, "taker_buy_base": 105769.21, "taker_buy_quote": 569603.3909 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 5.46, "high": 5.66, "low": 5.39, "close": 5.63, "volume": 190036.31, "close_time": 1765137599999, "quote_volume": 1054706.98, "trades": 6464, "taker_buy_base": 91356.87, "taker_buy_quote": 507533.5392 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 5.64, "high": 5.67, "low": 5.36, "close": 5.43, "volume": 158756.4, "close_time": 1765151999999, "quote_volume": 872295.4112, "trades": 5613, "taker_buy_base": 84080.39, "taker_buy_quote": 461751.0766 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.43, "high": 5.61, "low": 5.41, "close": 5.57, "volume": 102152.07, "close_time": 1765166399999, "quote_volume": 563251.1584, "trades": 5045, "taker_buy_base": 52422.09, "taker_buy_quote": 289031.3471 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 5.57, "high": 5.75, "low": 5.57, "close": 5.73, "volume": 126826.22, "close_time": 1765180799999, "quote_volume": 720854.7865, "trades": 3914, "taker_buy_base": 73852.06, "taker_buy_quote": 420250.8365 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 5.73, "high": 5.87, "low": 5.7, "close": 5.72, "volume": 112295.02, "close_time": 1765195199999, "quote_volume": 647620.2622, "trades": 3829, "taker_buy_base": 52809.02, "taker_buy_quote": 304807.3051 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 5.72, "high": 5.81, "low": 5.62, "close": 5.66, "volume": 228446.55, "close_time": 1765209599999, "quote_volume": 1303702.2233, "trades": 6053, "taker_buy_base": 110190.82, "taker_buy_quote": 628725.4274 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 5.66, "high": 5.73, "low": 5.59, "close": 5.62, "volume": 205666.06, "close_time": 1765223999999, "quote_volume": 1162577.8941, "trades": 6240, "taker_buy_base": 89426.24, "taker_buy_quote": 505230.8214 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 5.62, "high": 5.71, "low": 5.6, "close": 5.63, "volume": 90415.16, "close_time": 1765238399999, "quote_volume": 511999.1754, "trades": 4348, "taker_buy_base": 43815.16, "taker_buy_quote": 248185.154 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.62, "high": 5.66, "low": 5.49, "close": 5.58, "volume": 98367.04, "close_time": 1765252799999, "quote_volume": 546701.8702, "trades": 3794, "taker_buy_base": 54008.42, "taker_buy_quote": 300303.4019 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 5.58, "high": 5.59, "low": 5.49, "close": 5.57, "volume": 79812.92, "close_time": 1765267199999, "quote_volume": 442352.3947, "trades": 2271, "taker_buy_base": 45077.79, "taker_buy_quote": 250011.5422 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 5.58, "high": 5.59, "low": 5.51, "close": 5.58, "volume": 69351.48, "close_time": 1765281599999, "quote_volume": 384928.9912, "trades": 2420, "taker_buy_base": 33307.64, "taker_buy_quote": 184960.0316 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 5.58, "high": 5.88, "low": 5.56, "close": 5.87, "volume": 254092.67, "close_time": 1765295999999, "quote_volume": 1448537.15, "trades": 8734, "taker_buy_base": 139193.63, "taker_buy_quote": 794743.1896 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 5.88, "high": 6.19, "low": 5.88, "close": 5.96, "volume": 513930.52, "close_time": 1765310399999, "quote_volume": 3104971.2477, "trades": 20480, "taker_buy_base": 238337.67, "taker_buy_quote": 1441757.6154 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 5.95, "high": 5.96, "low": 5.74, "close": 5.82, "volume": 206154.2, "close_time": 1765324799999, "quote_volume": 1206960.4559, "trades": 8044, "taker_buy_base": 97449.41, "taker_buy_quote": 570873.7006 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.83, "high": 5.85, "low": 5.72, "close": 5.75, "volume": 91962.03, "close_time": 1765339199999, "quote_volume": 530310.0557, "trades": 3295, "taker_buy_base": 43695.81, "taker_buy_quote": 251949.9 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 5.74, "high": 5.76, "low": 5.64, "close": 5.67, "volume": 118341.73, "close_time": 1765353599999, "quote_volume": 673618.2092, "trades": 3183, "taker_buy_base": 55316.51, "taker_buy_quote": 314945.0101 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 5.67, "high": 5.71, "low": 5.56, "close": 5.59, "volume": 202388.54, "close_time": 1765367999999, "quote_volume": 1140197.5361, "trades": 5302, "taker_buy_base": 101358.01, "taker_buy_quote": 571414.753 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 5.6, "high": 5.69, "low": 5.57, "close": 5.65, "volume": 150396.2, "close_time": 1765382399999, "quote_volume": 848005.2293, "trades": 4545, "taker_buy_base": 80016.78, "taker_buy_quote": 451434.8929 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 5.65, "high": 5.94, "low": 5.63, "close": 5.92, "volume": 387972.79, "close_time": 1765396799999, "quote_volume": 2257211.907, "trades": 13182, "taker_buy_base": 201609.78, "taker_buy_quote": 1173283.6762 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 5.93, "high": 6.11, "low": 5.63, "close": 5.64, "volume": 368756.04, "close_time": 1765411199999, "quote_volume": 2158768.4536, "trades": 12492, "taker_buy_base": 166589.5, "taker_buy_quote": 975169.7726 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.65, "high": 5.66, "low": 5.32, "close": 5.33, "volume": 215627.43, "close_time": 1765425599999, "quote_volume": 1179963.4309, "trades": 7516, "taker_buy_base": 98168.74, "taker_buy_quote": 536393.5275 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 5.33, "high": 5.47, "low": 5.3, "close": 5.41, "volume": 190303.33, "close_time": 1765439999999, "quote_volume": 1026438.0583, "trades": 7032, "taker_buy_base": 107028.63, "taker_buy_quote": 576732.4914 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 5.4, "high": 5.42, "low": 5.35, "close": 5.39, "volume": 148784.32, "close_time": 1765454399999, "quote_volume": 800823.9464, "trades": 4944, "taker_buy_base": 69749.29, "taker_buy_quote": 375646.1996 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 5.38, "high": 5.52, "low": 5.37, "close": 5.41, "volume": 298575.46, "close_time": 1765468799999, "quote_volume": 1624124.3165, "trades": 7463, "taker_buy_base": 155003.32, "taker_buy_quote": 842819.5751 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 5.41, "high": 5.55, "low": 5.34, "close": 5.48, "volume": 343920.47, "close_time": 1765483199999, "quote_volume": 1868815.4103, "trades": 7393, "taker_buy_base": 165809.33, "taker_buy_quote": 902019.7688 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 5.48, "high": 5.69, "low": 5.47, "close": 5.55, "volume": 322558.34, "close_time": 1765497599999, "quote_volume": 1801337.6902, "trades": 6737, "taker_buy_base": 168700.88, "taker_buy_quote": 941935.4904 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.55, "high": 5.64, "low": 5.48, "close": 5.57, "volume": 163145.73, "close_time": 1765511999999, "quote_volume": 908763.7308, "trades": 4325, "taker_buy_base": 87168.35, "taker_buy_quote": 486147.2324 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 5.58, "high": 5.7, "low": 5.54, "close": 5.63, "volume": 133948.85, "close_time": 1765526399999, "quote_volume": 751581.0868, "trades": 3856, "taker_buy_base": 70507.74, "taker_buy_quote": 396033.0474 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 5.63, "high": 5.8, "low": 5.61, "close": 5.67, "volume": 192531.13, "close_time": 1765540799999, "quote_volume": 1100383.1613, "trades": 5649, "taker_buy_base": 88758.72, "taker_buy_quote": 507120.7623 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 5.66, "high": 5.69, "low": 5.24, "close": 5.28, "volume": 534941.0, "close_time": 1765555199999, "quote_volume": 2941701.1094, "trades": 12792, "taker_buy_base": 170407.6, "taker_buy_quote": 934975.4132 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 5.28, "high": 5.33, "low": 5.16, "close": 5.26, "volume": 299366.5, "close_time": 1765569599999, "quote_volume": 1569974.5156, "trades": 8816, "taker_buy_base": 138014.13, "taker_buy_quote": 724947.5419 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 5.26, "high": 5.38, "low": 5.25, "close": 5.34, "volume": 75391.06, "close_time": 1765583999999, "quote_volume": 400764.8888, "trades": 2550, "taker_buy_base": 40484.36, "taker_buy_quote": 215269.5922 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.34, "high": 5.44, "low": 5.31, "close": 5.42, "volume": 63971.8, "close_time": 1765598399999, "quote_volume": 343126.596, "trades": 2001, "taker_buy_base": 31033.34, "taker_buy_quote": 166497.3552 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 5.43, "high": 5.43, "low": 5.35, "close": 5.39, "volume": 67230.54, "close_time": 1765612799999, "quote_volume": 363103.7902, "trades": 1720, "taker_buy_base": 30567.18, "taker_buy_quote": 165117.2515 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 5.39, "high": 5.43, "low": 5.37, "close": 5.39, "volume": 63735.74, "close_time": 1765627199999, "quote_volume": 343648.8467, "trades": 1875, "taker_buy_base": 25457.15, "taker_buy_quote": 137301.0466 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 5.38, "high": 5.42, "low": 5.33, "close": 5.37, "volume": 91111.17, "close_time": 1765641599999, "quote_volume": 489506.9494, "trades": 2476, "taker_buy_base": 40072.2, "taker_buy_quote": 215531.3803 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 5.37, "high": 5.4, "low": 5.36, "close": 5.37, "volume": 77842.03, "close_time": 1765655999999, "quote_volume": 418404.1102, "trades": 2085, "taker_buy_base": 32374.43, "taker_buy_quote": 174079.2073 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 5.37, "high": 5.4, "low": 5.33, "close": 5.39, "volume": 105391.28, "close_time": 1765670399999, "quote_volume": 564789.951, "trades": 3004, "taker_buy_base": 41060.43, "taker_buy_quote": 220139.3485 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.39, "high": 5.42, "low": 5.34, "close": 5.36, "volume": 55458.03, "close_time": 1765684799999, "quote_volume": 298257.4603, "trades": 1844, "taker_buy_base": 29012.43, "taker_buy_quote": 156076.095 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 5.36, "high": 5.37, "low": 5.29, "close": 5.33, "volume": 53943.59, "close_time": 1765699199999, "quote_volume": 286808.9867, "trades": 1639, "taker_buy_base": 25656.46, "taker_buy_quote": 136412.1822 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 5.33, "high": 5.35, "low": 5.18, "close": 5.23, "volume": 124526.24, "close_time": 1765713599999, "quote_volume": 655855.4344, "trades": 3453, "taker_buy_base": 53680.84, "taker_buy_quote": 282848.6986 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 5.23, "high": 5.28, "low": 5.18, "close": 5.2, "volume": 107537.46, "close_time": 1765727999999, "quote_volume": 562474.2988, "trades": 3310, "taker_buy_base": 55279.33, "taker_buy_quote": 289287.9311 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 5.19, "high": 5.24, "low": 5.13, "close": 5.15, "volume": 101376.25, "close_time": 1765742399999, "quote_volume": 524157.8143, "trades": 4472, "taker_buy_base": 45284.74, "taker_buy_quote": 234305.3713 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 5.15, "high": 5.19, "low": 5.08, "close": 5.16, "volume": 108210.11, "close_time": 1765756799999, "quote_volume": 557091.3827, "trades": 4582, "taker_buy_base": 51217.23, "taker_buy_quote": 263756.3806 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.16, "high": 5.36, "low": 5.16, "close": 5.26, "volume": 138350.59, "close_time": 1765771199999, "quote_volume": 726879.132, "trades": 5428, "taker_buy_base": 78591.63, "taker_buy_quote": 413436.735 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 5.27, "high": 5.38, "low": 5.26, "close": 5.28, "volume": 96326.08, "close_time": 1765785599999, "quote_volume": 511820.2916, "trades": 3549, "taker_buy_base": 51745.36, "taker_buy_quote": 274887.5826 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 5.28, "high": 5.33, "low": 5.26, "close": 5.27, "volume": 99729.75, "close_time": 1765799999999, "quote_volume": 528698.0745, "trades": 2832, "taker_buy_base": 50566.94, "taker_buy_quote": 268020.3478 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 5.28, "high": 5.3, "low": 4.95, "close": 4.97, "volume": 489746.36, "close_time": 1765814399999, "quote_volume": 2503185.9161, "trades": 13842, "taker_buy_base": 193067.22, "taker_buy_quote": 986096.1895 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 4.97, "high": 4.98, "low": 4.8, "close": 4.9, "volume": 415103.84, "close_time": 1765828799999, "quote_volume": 2032754.3107, "trades": 10774, "taker_buy_base": 195789.17, "taker_buy_quote": 958865.6515 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 4.9, "high": 4.97, "low": 4.84, "close": 4.96, "volume": 157226.83, "close_time": 1765843199999, "quote_volume": 770505.6108, "trades": 4346, "taker_buy_base": 88364.02, "taker_buy_quote": 433438.7985 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.96, "high": 4.99, "low": 4.89, "close": 4.94, "volume": 100243.91, "close_time": 1765857599999, "quote_volume": 494004.2221, "trades": 3365, "taker_buy_base": 49776.52, "taker_buy_quote": 245378.8458 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 4.94, "high": 4.96, "low": 4.84, "close": 4.87, "volume": 73739.64, "close_time": 1765871999999, "quote_volume": 361773.8349, "trades": 3532, "taker_buy_base": 36805.69, "taker_buy_quote": 180500.991 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 4.87, "high": 5.01, "low": 4.87, "close": 5.0, "volume": 121493.65, "close_time": 1765886399999, "quote_volume": 599250.6471, "trades": 4121, "taker_buy_base": 67219.17, "taker_buy_quote": 331722.697 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 5.0, "high": 5.05, "low": 4.88, "close": 5.0, "volume": 356367.68, "close_time": 1765900799999, "quote_volume": 1764865.0016, "trades": 8815, "taker_buy_base": 161154.89, "taker_buy_quote": 799132.8213 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 5.01, "high": 5.03, "low": 4.92, "close": 4.97, "volume": 218112.21, "close_time": 1765915199999, "quote_volume": 1085899.511, "trades": 4579, "taker_buy_base": 119406.52, "taker_buy_quote": 594527.2932 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 4.97, "high": 5.0, "low": 4.89, "close": 4.92, "volume": 91827.9, "close_time": 1765929599999, "quote_volume": 454770.1846, "trades": 1987, "taker_buy_base": 45143.0, "taker_buy_quote": 223578.8023 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.91, "high": 4.97, "low": 4.87, "close": 4.88, "volume": 140356.71, "close_time": 1765943999999, "quote_volume": 688764.9695, "trades": 2543, "taker_buy_base": 71520.83, "taker_buy_quote": 350983.8588 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 4.88, "high": 4.89, "low": 4.82, "close": 4.86, "volume": 162058.61, "close_time": 1765958399999, "quote_volume": 787411.4291, "trades": 2942, "taker_buy_base": 79557.97, "taker_buy_quote": 386602.1318 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 4.85, "high": 4.86, "low": 4.78, "close": 4.85, "volume": 155738.73, "close_time": 1765972799999, "quote_volume": 750321.2444, "trades": 2733, "taker_buy_base": 73947.51, "taker_buy_quote": 356628.5042 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 4.85, "high": 5.1, "low": 4.81, "close": 4.81, "volume": 507977.76, "close_time": 1765987199999, "quote_volume": 2503044.8238, "trades": 11306, "taker_buy_base": 261636.45, "taker_buy_quote": 1288016.356 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 4.81, "high": 4.86, "low": 4.58, "close": 4.65, "volume": 395346.69, "close_time": 1766001599999, "quote_volume": 1855082.6913, "trades": 10118, "taker_buy_base": 191564.84, "taker_buy_quote": 898323.3206 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 4.66, "high": 4.72, "low": 4.6, "close": 4.63, "volume": 97794.89, "close_time": 1766015999999, "quote_volume": 454898.9478, "trades": 3126, "taker_buy_base": 50180.99, "taker_buy_quote": 233605.4927 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.63, "high": 4.66, "low": 4.57, "close": 4.61, "volume": 100659.63, "close_time": 1766030399999, "quote_volume": 464113.084, "trades": 1902, "taker_buy_base": 51247.74, "taker_buy_quote": 236494.2979 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 4.6, "high": 4.62, "low": 4.528, "close": 4.575, "volume": 101065.25, "close_time": 1766044799999, "quote_volume": 461404.23015, "trades": 5158, "taker_buy_base": 52701.35, "taker_buy_quote": 240710.9147 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 4.576, "high": 4.625, "low": 4.563, "close": 4.588, "volume": 78171.77, "close_time": 1766059199999, "quote_volume": 359260.83904, "trades": 6186, "taker_buy_base": 46252.23, "taker_buy_quote": 212519.19884 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 4.588, "high": 4.883, "low": 4.578, "close": 4.818, "volume": 437332.57, "close_time": 1766073599999, "quote_volume": 2085033.11385, "trades": 27433, "taker_buy_base": 226531.79, "taker_buy_quote": 1080616.00732 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 4.819, "high": 4.822, "low": 4.347, "close": 4.364, "volume": 1194654.55, "close_time": 1766087999999, "quote_volume": 5475857.35809, "trades": 35012, "taker_buy_base": 584959.17, "taker_buy_quote": 2682560.45435 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 4.365, "high": 4.498, "low": 4.358, "close": 4.435, "volume": 252937.48, "close_time": 1766102399999, "quote_volume": 1119293.15067, "trades": 10309, "taker_buy_base": 136850.55, "taker_buy_quote": 605581.16393 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.434, "high": 4.615, "low": 4.365, "close": 4.574, "volume": 266856.89, "close_time": 1766116799999, "quote_volume": 1193161.04344, "trades": 13111, "taker_buy_base": 153791.68, "taker_buy_quote": 687385.37903 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 4.575, "high": 4.707, "low": 4.548, "close": 4.665, "volume": 185849.24, "close_time": 1766131199999, "quote_volume": 855580.49398, "trades": 8390, "taker_buy_base": 103236.21, "taker_buy_quote": 474949.32015 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 4.665, "high": 4.699, "low": 4.639, "close": 4.694, "volume": 72199.45, "close_time": 1766145599999, "quote_volume": 336840.47599, "trades": 4443, "taker_buy_base": 36762.11, "taker_buy_quote": 171569.35805 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 4.694, "high": 4.867, "low": 4.676, "close": 4.773, "volume": 250254.41, "close_time": 1766159999999, "quote_volume": 1188774.06387, "trades": 16904, "taker_buy_base": 126476.24, "taker_buy_quote": 601157.43967 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 4.772, "high": 4.902, "low": 4.719, "close": 4.88, "volume": 211158.47, "close_time": 1766174399999, "quote_volume": 1014657.47642, "trades": 15068, "taker_buy_base": 110485.18, "taker_buy_quote": 531473.30836 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 4.881, "high": 4.923, "low": 4.829, "close": 4.834, "volume": 137047.12, "close_time": 1766188799999, "quote_volume": 667624.32868, "trades": 8143, "taker_buy_base": 71068.92, "taker_buy_quote": 346232.04416 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.835, "high": 4.835, "low": 4.781, "close": 4.804, "volume": 43976.54, "close_time": 1766203199999, "quote_volume": 211571.81336, "trades": 2815, "taker_buy_base": 22242.22, "taker_buy_quote": 107045.77294 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 4.805, "high": 4.841, "low": 4.766, "close": 4.839, "volume": 37204.9, "close_time": 1766217599999, "quote_volume": 178316.67687, "trades": 2912, "taker_buy_base": 18660.25, "taker_buy_quote": 89373.86552 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 4.84, "high": 4.875, "low": 4.79, "close": 4.831, "volume": 57723.78, "close_time": 1766231999999, "quote_volume": 279110.13623, "trades": 3367, "taker_buy_base": 27236.73, "taker_buy_quote": 131802.88099 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 4.832, "high": 4.833, "low": 4.772, "close": 4.798, "volume": 58227.07, "close_time": 1766246399999, "quote_volume": 279667.99691, "trades": 3517, "taker_buy_base": 25293.62, "taker_buy_quote": 121504.72007 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 4.797, "high": 4.809, "low": 4.775, "close": 4.778, "volume": 38508.75, "close_time": 1766260799999, "quote_volume": 184383.86229, "trades": 2770, "taker_buy_base": 26937.43, "taker_buy_quote": 128994.30574 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 4.776, "high": 4.785, "low": 4.749, "close": 4.763, "volume": 50309.3, "close_time": 1766275199999, "quote_volume": 239642.05009, "trades": 2570, "taker_buy_base": 19857.4, "taker_buy_quote": 94651.01488 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.762, "high": 4.772, "low": 4.698, "close": 4.729, "volume": 54361.06, "close_time": 1766289599999, "quote_volume": 257103.9938, "trades": 3020, "taker_buy_base": 24750.85, "taker_buy_quote": 117029.10919 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 4.73, "high": 4.746, "low": 4.7, "close": 4.706, "volume": 44990.43, "close_time": 1766303999999, "quote_volume": 212005.16225, "trades": 1688, "taker_buy_base": 26512.47, "taker_buy_quote": 124922.4113 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 4.707, "high": 4.753, "low": 4.672, "close": 4.676, "volume": 97448.27, "close_time": 1766318399999, "quote_volume": 458725.13592, "trades": 5430, "taker_buy_base": 52175.76, "taker_buy_quote": 245744.26765 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 4.677, "high": 4.697, "low": 4.505, "close": 4.52, "volume": 151205.05, "close_time": 1766332799999, "quote_volume": 690548.81905, "trades": 8780, "taker_buy_base": 69375.16, "taker_buy_quote": 316310.2559 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 4.519, "high": 4.608, "low": 4.512, "close": 4.585, "volume": 63013.11, "close_time": 1766347199999, "quote_volume": 287356.97592, "trades": 3616, "taker_buy_base": 29221.61, "taker_buy_quote": 133321.00725 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 4.586, "high": 4.611, "low": 4.506, "close": 4.557, "volume": 54998.32, "close_time": 1766361599999, "quote_volume": 250232.75295, "trades": 2923, "taker_buy_base": 27443.9, "taker_buy_quote": 124944.4138 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.557, "high": 4.694, "low": 4.529, "close": 4.628, "volume": 133827.45, "close_time": 1766375999999, "quote_volume": 618052.33472, "trades": 9436, "taker_buy_base": 73901.32, "taker_buy_quote": 341484.15631 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 4.628, "high": 4.658, "low": 4.61, "close": 4.624, "volume": 49564.85, "close_time": 1766390399999, "quote_volume": 229729.3669, "trades": 3348, "taker_buy_base": 20560.54, "taker_buy_quote": 95315.87011 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 4.623, "high": 4.702, "low": 4.613, "close": 4.685, "volume": 81248.86, "close_time": 1766404799999, "quote_volume": 378700.05183, "trades": 4910, "taker_buy_base": 46169.48, "taker_buy_quote": 215065.26423 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 4.686, "high": 4.75, "low": 4.635, "close": 4.701, "volume": 168622.2, "close_time": 1766419199999, "quote_volume": 792543.50029, "trades": 11081, "taker_buy_base": 79357.49, "taker_buy_quote": 373104.8862 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 4.701, "high": 4.757, "low": 4.573, "close": 4.584, "volume": 168484.49, "close_time": 1766433599999, "quote_volume": 787721.23171, "trades": 8498, "taker_buy_base": 91075.71, "taker_buy_quote": 425745.00191 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 4.583, "high": 4.685, "low": 4.554, "close": 4.663, "volume": 148847.44, "close_time": 1766447999999, "quote_volume": 687842.00697, "trades": 5382, "taker_buy_base": 110420.78, "taker_buy_quote": 510239.73553 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.664, "high": 4.703, "low": 4.594, "close": 4.626, "volume": 154462.74, "close_time": 1766462399999, "quote_volume": 718529.53076, "trades": 5269, "taker_buy_base": 81411.38, "taker_buy_quote": 378904.40193 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 4.625, "high": 4.655, "low": 4.56, "close": 4.579, "volume": 207927.84, "close_time": 1766476799999, "quote_volume": 957055.56916, "trades": 6480, "taker_buy_base": 109353.73, "taker_buy_quote": 503680.05132 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 4.578, "high": 4.619, "low": 4.559, "close": 4.595, "volume": 102704.44, "close_time": 1766491199999, "quote_volume": 471308.33422, "trades": 3313, "taker_buy_base": 54546.12, "taker_buy_quote": 250301.33808 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 4.594, "high": 4.607, "low": 4.478, "close": 4.551, "volume": 305304.55, "close_time": 1766505599999, "quote_volume": 1388255.39699, "trades": 11242, "taker_buy_base": 145486.38, "taker_buy_quote": 661775.5106 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 4.55, "high": 4.643, "low": 4.525, "close": 4.607, "volume": 198930.88, "close_time": 1766519999999, "quote_volume": 914096.86086, "trades": 7446, "taker_buy_base": 108038.7, "taker_buy_quote": 496508.65829 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 4.607, "high": 4.675, "low": 4.568, "close": 4.604, "volume": 107299.31, "close_time": 1766534399999, "quote_volume": 495077.46574, "trades": 3992, "taker_buy_base": 59785.07, "taker_buy_quote": 275870.6743 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.605, "high": 4.63, "low": 4.492, "close": 4.548, "volume": 160719.95, "close_time": 1766548799999, "quote_volume": 733388.70766, "trades": 4384, "taker_buy_base": 77036.54, "taker_buy_quote": 351835.75349 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 4.55, "high": 4.581, "low": 4.466, "close": 4.478, "volume": 131378.47, "close_time": 1766563199999, "quote_volume": 590864.32289, "trades": 3962, "taker_buy_base": 62554.57, "taker_buy_quote": 281326.61462 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 4.477, "high": 4.494, "low": 4.444, "close": 4.453, "volume": 207145.04, "close_time": 1766577599999, "quote_volume": 926025.32636, "trades": 3914, "taker_buy_base": 80356.48, "taker_buy_quote": 359429.38061 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 4.452, "high": 4.543, "low": 4.421, "close": 4.533, "volume": 234489.48, "close_time": 1766591999999, "quote_volume": 1050039.06289, "trades": 6837, "taker_buy_base": 109574.98, "taker_buy_quote": 490717.82945 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 4.532, "high": 4.575, "low": 4.483, "close": 4.519, "volume": 190520.92, "close_time": 1766606399999, "quote_volume": 863444.14122, "trades": 7226, "taker_buy_base": 107483.53, "taker_buy_quote": 487063.09979 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 4.52, "high": 4.616, "low": 4.52, "close": 4.578, "volume": 85538.44, "close_time": 1766620799999, "quote_volume": 390312.11826, "trades": 3090, "taker_buy_base": 52155.01, "taker_buy_quote": 237839.91813 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.578, "high": 4.631, "low": 4.543, "close": 4.626, "volume": 55537.16, "close_time": 1766635199999, "quote_volume": 254820.79603, "trades": 2427, "taker_buy_base": 25439.82, "taker_buy_quote": 116723.32124 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 4.627, "high": 4.643, "low": 4.603, "close": 4.636, "volume": 58825.42, "close_time": 1766649599999, "quote_volume": 271959.56362, "trades": 2534, "taker_buy_base": 28816.08, "taker_buy_quote": 133255.86063 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 4.636, "high": 4.661, "low": 4.555, "close": 4.586, "volume": 71617.31, "close_time": 1766663999999, "quote_volume": 330053.91957, "trades": 4204, "taker_buy_base": 34951.82, "taker_buy_quote": 161225.05415 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 4.585, "high": 4.672, "low": 4.578, "close": 4.641, "volume": 103478.9, "close_time": 1766678399999, "quote_volume": 478457.15058, "trades": 4696, "taker_buy_base": 62185.06, "taker_buy_quote": 287505.01121 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 4.642, "high": 4.676, "low": 4.598, "close": 4.654, "volume": 71002.13, "close_time": 1766692799999, "quote_volume": 329167.47482, "trades": 3416, "taker_buy_base": 35850.93, "taker_buy_quote": 166296.66627 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 4.654, "high": 4.668, "low": 4.433, "close": 4.444, "volume": 128771.7, "close_time": 1766707199999, "quote_volume": 585996.72161, "trades": 6504, "taker_buy_base": 52198.01, "taker_buy_quote": 237481.78922 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.444, "high": 4.681, "low": 4.42, "close": 4.649, "volume": 259836.98, "close_time": 1766721599999, "quote_volume": 1188844.70933, "trades": 12783, "taker_buy_base": 139364.28, "taker_buy_quote": 637584.16912 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 4.649, "high": 4.706, "low": 4.608, "close": 4.628, "volume": 127185.54, "close_time": 1766735999999, "quote_volume": 593001.5489, "trades": 5913, "taker_buy_base": 58202.71, "taker_buy_quote": 271413.72447 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 4.628, "high": 4.679, "low": 4.618, "close": 4.675, "volume": 75936.17, "close_time": 1766750399999, "quote_volume": 353306.20215, "trades": 3519, "taker_buy_base": 46836.49, "taker_buy_quote": 217875.17933 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 4.675, "high": 4.712, "low": 4.538, "close": 4.568, "volume": 178286.32, "close_time": 1766764799999, "quote_volume": 825344.06868, "trades": 9203, "taker_buy_base": 90947.37, "taker_buy_quote": 420810.91106 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 4.567, "high": 4.665, "low": 4.529, "close": 4.652, "volume": 87867.48, "close_time": 1766779199999, "quote_volume": 403827.04768, "trades": 4843, "taker_buy_base": 50339.97, "taker_buy_quote": 231449.3926 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 4.653, "high": 4.675, "low": 4.6, "close": 4.633, "volume": 43658.85, "close_time": 1766793599999, "quote_volume": 202397.81238, "trades": 2579, "taker_buy_base": 21221.37, "taker_buy_quote": 98383.65725 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.632, "high": 4.709, "low": 4.62, "close": 4.694, "volume": 57892.36, "close_time": 1766807999999, "quote_volume": 269273.85636, "trades": 2906, "taker_buy_base": 30819.23, "taker_buy_quote": 143460.35687 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 4.695, "high": 4.695, "low": 4.62, "close": 4.644, "volume": 50774.28, "close_time": 1766822399999, "quote_volume": 236212.50313, "trades": 2157, "taker_buy_base": 21695.89, "taker_buy_quote": 100933.15396 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 4.644, "high": 4.673, "low": 4.578, "close": 4.668, "volume": 67312.83, "close_time": 1766836799999, "quote_volume": 311215.54924, "trades": 3769, "taker_buy_base": 32570.92, "taker_buy_quote": 150700.82012 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 4.669, "high": 4.712, "low": 4.637, "close": 4.703, "volume": 124975.95, "close_time": 1766851199999, "quote_volume": 583932.43949, "trades": 3861, "taker_buy_base": 82934.75, "taker_buy_quote": 387644.84737 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 4.702, "high": 4.723, "low": 4.68, "close": 4.723, "volume": 42984.1, "close_time": 1766865599999, "quote_volume": 202032.31551, "trades": 2525, "taker_buy_base": 21256.29, "taker_buy_quote": 99945.18887 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 4.723, "high": 4.88, "low": 4.711, "close": 4.852, "volume": 128183.74, "close_time": 1766879999999, "quote_volume": 614391.22341, "trades": 6724, "taker_buy_base": 72218.79, "taker_buy_quote": 346119.67601 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.852, "high": 4.869, "low": 4.792, "close": 4.838, "volume": 52400.03, "close_time": 1766894399999, "quote_volume": 252762.15347, "trades": 2897, "taker_buy_base": 20775.18, "taker_buy_quote": 100207.09028 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 4.837, "high": 4.852, "low": 4.805, "close": 4.833, "volume": 44852.49, "close_time": 1766908799999, "quote_volume": 216577.34575, "trades": 2565, "taker_buy_base": 20640.17, "taker_buy_quote": 99667.79763 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 4.833, "high": 4.865, "low": 4.792, "close": 4.808, "volume": 48424.55, "close_time": 1766923199999, "quote_volume": 233832.95004, "trades": 2719, "taker_buy_base": 22203.02, "taker_buy_quote": 107326.88195 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 4.809, "high": 4.824, "low": 4.772, "close": 4.786, "volume": 46756.13, "close_time": 1766937599999, "quote_volume": 224318.11221, "trades": 2698, "taker_buy_base": 24178.25, "taker_buy_quote": 115993.11118 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 4.787, "high": 4.826, "low": 4.71, "close": 4.72, "volume": 107318.64, "close_time": 1766951999999, "quote_volume": 510033.35516, "trades": 4427, "taker_buy_base": 51912.31, "taker_buy_quote": 246568.581 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 4.719, "high": 4.765, "low": 4.71, "close": 4.759, "volume": 50929.61, "close_time": 1766966399999, "quote_volume": 241133.16776, "trades": 2591, "taker_buy_base": 25095.0, "taker_buy_quote": 118922.65712 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.759, "high": 4.892, "low": 4.752, "close": 4.885, "volume": 143900.13, "close_time": 1766980799999, "quote_volume": 695239.24569, "trades": 8873, "taker_buy_base": 78768.36, "taker_buy_quote": 380689.15506 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 4.884, "high": 4.895, "low": 4.781, "close": 4.818, "volume": 92203.14, "close_time": 1766995199999, "quote_volume": 446102.52142, "trades": 4736, "taker_buy_base": 50200.51, "taker_buy_quote": 243138.65284 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 4.819, "high": 4.836, "low": 4.69, "close": 4.711, "volume": 102324.34, "close_time": 1767009599999, "quote_volume": 486393.51376, "trades": 5771, "taker_buy_base": 52553.21, "taker_buy_quote": 250152.05657 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 4.71, "high": 4.715, "low": 4.598, "close": 4.654, "volume": 234902.41, "close_time": 1767023999999, "quote_volume": 1091954.28213, "trades": 13373, "taker_buy_base": 118491.85, "taker_buy_quote": 551152.3281 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 4.653, "high": 4.653, "low": 4.58, "close": 4.598, "volume": 159651.39, "close_time": 1767038399999, "quote_volume": 737133.99002, "trades": 7133, "taker_buy_base": 69879.11, "taker_buy_quote": 322731.92582 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 4.599, "high": 4.613, "low": 4.539, "close": 4.557, "volume": 104384.81, "close_time": 1767052799999, "quote_volume": 476305.77239, "trades": 5945, "taker_buy_base": 64121.78, "taker_buy_quote": 292584.73215 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.557, "high": 4.584, "low": 4.517, "close": 4.557, "volume": 70745.86, "close_time": 1767067199999, "quote_volume": 322272.80258, "trades": 3995, "taker_buy_base": 40617.2, "taker_buy_quote": 185111.79342 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 4.558, "high": 4.595, "low": 4.519, "close": 4.576, "volume": 85451.3, "close_time": 1767081599999, "quote_volume": 390348.90617, "trades": 3890, "taker_buy_base": 49710.43, "taker_buy_quote": 227049.67984 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 4.576, "high": 4.647, "low": 4.574, "close": 4.609, "volume": 92335.36, "close_time": 1767095999999, "quote_volume": 425921.43386, "trades": 5014, "taker_buy_base": 48916.96, "taker_buy_quote": 225719.80632 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 4.61, "high": 4.621, "low": 4.531, "close": 4.599, "volume": 111352.38, "close_time": 1767110399999, "quote_volume": 509920.45553, "trades": 6348, "taker_buy_base": 52025.62, "taker_buy_quote": 238419.00953 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 4.6, "high": 4.612, "low": 4.491, "close": 4.536, "volume": 143909.11, "close_time": 1767124799999, "quote_volume": 652272.02435, "trades": 5798, "taker_buy_base": 64096.05, "taker_buy_quote": 290390.91315 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 4.535, "high": 4.535, "low": 4.471, "close": 4.487, "volume": 160086.72, "close_time": 1767139199999, "quote_volume": 720809.08002, "trades": 4321, "taker_buy_base": 75952.27, "taker_buy_quote": 342423.56741 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.487, "high": 4.524, "low": 4.46, "close": 4.477, "volume": 69148.95, "close_time": 1767153599999, "quote_volume": 310401.0809, "trades": 2966, "taker_buy_base": 34405.93, "taker_buy_quote": 154415.37624 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 4.477, "high": 4.489, "low": 4.446, "close": 4.483, "volume": 138336.84, "close_time": 1767167999999, "quote_volume": 618202.43808, "trades": 3846, "taker_buy_base": 95224.45, "taker_buy_quote": 425642.93525 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 4.482, "high": 4.496, "low": 4.396, "close": 4.424, "volume": 197307.09, "close_time": 1767182399999, "quote_volume": 874758.46032, "trades": 4822, "taker_buy_base": 76170.14, "taker_buy_quote": 338102.27284 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 4.422, "high": 4.464, "low": 4.375, "close": 4.382, "volume": 266795.36, "close_time": 1767196799999, "quote_volume": 1177784.14321, "trades": 8163, "taker_buy_base": 145776.09, "taker_buy_quote": 644559.05847 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 4.383, "high": 4.401, "low": 4.225, "close": 4.234, "volume": 309664.65, "close_time": 1767211199999, "quote_volume": 1324550.70436, "trades": 10838, "taker_buy_base": 138154.9, "taker_buy_quote": 590880.84291 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 4.233, "high": 4.293, "low": 4.16, "close": 4.19, "volume": 397912.15, "close_time": 1767225599999, "quote_volume": 1687998.89788, "trades": 8684, "taker_buy_base": 174986.55, "taker_buy_quote": 743331.08169 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.19, "high": 4.235, "low": 4.186, "close": 4.201, "volume": 107582.5, "close_time": 1767239999999, "quote_volume": 452866.39808, "trades": 4902, "taker_buy_base": 47036.64, "taker_buy_quote": 198029.8103 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 4.2, "high": 4.235, "low": 4.163, "close": 4.199, "volume": 93128.46, "close_time": 1767254399999, "quote_volume": 391111.11688, "trades": 3357, "taker_buy_base": 37237.83, "taker_buy_quote": 156394.30863 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 4.197, "high": 4.264, "low": 4.193, "close": 4.259, "volume": 94704.97, "close_time": 1767268799999, "quote_volume": 400506.9369, "trades": 3666, "taker_buy_base": 52281.22, "taker_buy_quote": 221059.57421 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 4.26, "high": 4.405, "low": 4.242, "close": 4.37, "volume": 159345.69, "close_time": 1767283199999, "quote_volume": 689724.09332, "trades": 6649, "taker_buy_base": 91241.43, "taker_buy_quote": 395100.23456 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 4.37, "high": 4.509, "low": 4.37, "close": 4.509, "volume": 213669.89, "close_time": 1767297599999, "quote_volume": 948629.6885, "trades": 9012, "taker_buy_base": 110375.38, "taker_buy_quote": 490334.25384 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 4.508, "high": 4.595, "low": 4.46, "close": 4.537, "volume": 151757.6, "close_time": 1767311999999, "quote_volume": 684688.8808, "trades": 6965, "taker_buy_base": 83337.18, "taker_buy_quote": 376022.35452 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.538, "high": 4.645, "low": 4.508, "close": 4.625, "volume": 190217.01, "close_time": 1767326399999, "quote_volume": 867999.54565, "trades": 8252, "taker_buy_base": 105061.1, "taker_buy_quote": 479858.33132 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 4.625, "high": 4.643, "low": 4.505, "close": 4.516, "volume": 157434.16, "close_time": 1767340799999, "quote_volume": 718219.75508, "trades": 6614, "taker_buy_base": 73098.27, "taker_buy_quote": 333463.35438 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 4.516, "high": 4.632, "low": 4.491, "close": 4.561, "volume": 206040.88, "close_time": 1767355199999, "quote_volume": 942504.43277, "trades": 10752, "taker_buy_base": 104721.76, "taker_buy_quote": 479466.98149 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 4.56, "high": 4.684, "low": 4.543, "close": 4.64, "volume": 358852.98, "close_time": 1767369599999, "quote_volume": 1659125.21586, "trades": 19809, "taker_buy_base": 187418.49, "taker_buy_quote": 866863.13509 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 4.64, "high": 4.894, "low": 4.628, "close": 4.886, "volume": 374158.45, "close_time": 1767383999999, "quote_volume": 1793415.08801, "trades": 21697, "taker_buy_base": 186941.8, "taker_buy_quote": 896055.99462 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 4.887, "high": 4.959, "low": 4.84, "close": 4.916, "volume": 189574.81, "close_time": 1767398399999, "quote_volume": 929679.8002, "trades": 11146, "taker_buy_base": 89868.11, "taker_buy_quote": 440885.18 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.916, "high": 4.989, "low": 4.889, "close": 4.977, "volume": 113149.09, "close_time": 1767412799999, "quote_volume": 558804.54606, "trades": 7320, "taker_buy_base": 55179.22, "taker_buy_quote": 272726.96821 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 4.976, "high": 4.992, "low": 4.795, "close": 4.812, "volume": 173707.83, "close_time": 1767427199999, "quote_volume": 850255.98826, "trades": 9995, "taker_buy_base": 73404.51, "taker_buy_quote": 359172.2162 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 4.812, "high": 4.889, "low": 4.785, "close": 4.836, "volume": 212685.36, "close_time": 1767441599999, "quote_volume": 1032083.01409, "trades": 10724, "taker_buy_base": 132216.29, "taker_buy_quote": 641875.72977 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 4.836, "high": 4.922, "low": 4.81, "close": 4.831, "volume": 214937.74, "close_time": 1767455999999, "quote_volume": 1046295.8173, "trades": 8345, "taker_buy_base": 90776.47, "taker_buy_quote": 442170.05324 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 4.831, "high": 4.909, "low": 4.83, "close": 4.883, "volume": 45461.2, "close_time": 1767470399999, "quote_volume": 221758.02359, "trades": 4032, "taker_buy_base": 26766.73, "taker_buy_quote": 130577.39155 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 4.883, "high": 4.946, "low": 4.842, "close": 4.913, "volume": 76209.81, "close_time": 1767484799999, "quote_volume": 373142.07584, "trades": 4213, "taker_buy_base": 40038.54, "taker_buy_quote": 196215.95887 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 4.912, "high": 5.036, "low": 4.906, "close": 5.005, "volume": 111792.37, "close_time": 1767499199999, "quote_volume": 555006.71576, "trades": 9780, "taker_buy_base": 65289.8, "taker_buy_quote": 324164.03387 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 5.004, "high": 5.071, "low": 4.951, "close": 5.005, "volume": 155871.8, "close_time": 1767513599999, "quote_volume": 780595.60217, "trades": 9032, "taker_buy_base": 76709.1, "taker_buy_quote": 384402.22909 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 5.006, "high": 5.088, "low": 4.947, "close": 5.079, "volume": 161873.72, "close_time": 1767527999999, "quote_volume": 815881.65736, "trades": 9286, "taker_buy_base": 78141.01, "taker_buy_quote": 394285.13313 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 5.078, "high": 5.178, "low": 5.049, "close": 5.157, "volume": 205819.86, "close_time": 1767542399999, "quote_volume": 1053578.15473, "trades": 13056, "taker_buy_base": 105255.04, "taker_buy_quote": 539211.01937 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 5.156, "high": 5.227, "low": 5.063, "close": 5.127, "volume": 179411.63, "close_time": 1767556799999, "quote_volume": 926757.14954, "trades": 11377, "taker_buy_base": 84223.02, "taker_buy_quote": 435551.17796 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 5.127, "high": 5.236, "low": 5.113, "close": 5.184, "volume": 108182.39, "close_time": 1767571199999, "quote_volume": 559867.94576, "trades": 8518, "taker_buy_base": 63873.54, "taker_buy_quote": 330516.02565 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.183, "high": 5.3, "low": 5.161, "close": 5.223, "volume": 209225.13, "close_time": 1767585599999, "quote_volume": 1094059.83338, "trades": 16863, "taker_buy_base": 112656.96, "taker_buy_quote": 588980.67198 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 5.222, "high": 5.236, "low": 5.098, "close": 5.199, "volume": 183082.23, "close_time": 1767599999999, "quote_volume": 948679.37992, "trades": 13237, "taker_buy_base": 77584.62, "taker_buy_quote": 401748.0834 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 5.199, "high": 5.231, "low": 5.079, "close": 5.106, "volume": 123384.59, "close_time": 1767614399999, "quote_volume": 634007.88542, "trades": 10109, "taker_buy_base": 55329.29, "taker_buy_quote": 284687.41524 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 5.107, "high": 5.254, "low": 5.079, "close": 5.241, "volume": 188193.06, "close_time": 1767628799999, "quote_volume": 969352.29185, "trades": 15636, "taker_buy_base": 110020.79, "taker_buy_quote": 566341.2569 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 5.242, "high": 5.375, "low": 5.133, "close": 5.322, "volume": 289413.04, "close_time": 1767643199999, "quote_volume": 1527297.80511, "trades": 20096, "taker_buy_base": 173512.28, "taker_buy_quote": 916317.92506 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 5.321, "high": 5.493, "low": 5.313, "close": 5.391, "volume": 223309.06, "close_time": 1767657599999, "quote_volume": 1209652.75421, "trades": 14917, "taker_buy_base": 116520.63, "taker_buy_quote": 630860.4691 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.391, "high": 5.465, "low": 5.318, "close": 5.414, "volume": 148576.04, "close_time": 1767671999999, "quote_volume": 801816.78499, "trades": 11265, "taker_buy_base": 76257.21, "taker_buy_quote": 411789.61145 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 5.414, "high": 5.465, "low": 5.31, "close": 5.322, "volume": 174490.89, "close_time": 1767686399999, "quote_volume": 943142.56038, "trades": 9477, "taker_buy_base": 83525.86, "taker_buy_quote": 452090.34068 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 5.325, "high": 5.549, "low": 5.325, "close": 5.545, "volume": 241134.06, "close_time": 1767700799999, "quote_volume": 1316725.84439, "trades": 11406, "taker_buy_base": 156199.21, "taker_buy_quote": 853319.93017 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 5.544, "high": 5.908, "low": 5.544, "close": 5.656, "volume": 645599.04, "close_time": 1767715199999, "quote_volume": 3695022.14766, "trades": 38348, "taker_buy_base": 328735.7, "taker_buy_quote": 1881038.15362 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 5.655, "high": 5.681, "low": 5.317, "close": 5.415, "volume": 478442.37, "close_time": 1767729599999, "quote_volume": 2619513.90493, "trades": 27750, "taker_buy_base": 217331.05, "taker_buy_quote": 1190711.19965 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 5.416, "high": 5.695, "low": 5.416, "close": 5.599, "volume": 272340.1, "close_time": 1767743999999, "quote_volume": 1520854.41605, "trades": 18210, "taker_buy_base": 148148.62, "taker_buy_quote": 826684.46801 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.598, "high": 5.598, "low": 5.41, "close": 5.466, "volume": 149696.26, "close_time": 1767758399999, "quote_volume": 819658.97384, "trades": 9390, "taker_buy_base": 75476.36, "taker_buy_quote": 413222.27191 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 5.467, "high": 5.565, "low": 5.428, "close": 5.564, "volume": 78960.09, "close_time": 1767772799999, "quote_volume": 433224.04859, "trades": 6014, "taker_buy_base": 42918.41, "taker_buy_quote": 235617.129 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 5.565, "high": 5.597, "low": 5.411, "close": 5.438, "volume": 142101.54, "close_time": 1767787199999, "quote_volume": 779125.26457, "trades": 10735, "taker_buy_base": 63427.73, "taker_buy_quote": 347634.237 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 5.437, "high": 5.44, "low": 5.207, "close": 5.255, "volume": 391133.79, "close_time": 1767801599999, "quote_volume": 2077976.32963, "trades": 22033, "taker_buy_base": 165512.59, "taker_buy_quote": 877317.31313 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 5.254, "high": 5.33, "low": 5.22, "close": 5.295, "volume": 143399.89, "close_time": 1767815999999, "quote_volume": 757102.92991, "trades": 9542, "taker_buy_base": 73871.46, "taker_buy_quote": 390059.75478 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 5.296, "high": 5.306, "low": 5.21, "close": 5.263, "volume": 95542.48, "close_time": 1767830399999, "quote_volume": 502553.50549, "trades": 6211, "taker_buy_base": 49141.97, "taker_buy_quote": 258541.40372 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.264, "high": 5.292, "low": 5.183, "close": 5.203, "volume": 87858.13, "close_time": 1767844799999, "quote_volume": 461068.08468, "trades": 6700, "taker_buy_base": 39584.23, "taker_buy_quote": 207869.45189 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 5.202, "high": 5.28, "low": 5.11, "close": 5.232, "volume": 128163.03, "close_time": 1767859199999, "quote_volume": 666171.80662, "trades": 9603, "taker_buy_base": 64714.02, "taker_buy_quote": 336262.90742 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 5.232, "high": 5.269, "low": 5.07, "close": 5.086, "volume": 188141.71, "close_time": 1767873599999, "quote_volume": 965995.21174, "trades": 10954, "taker_buy_base": 82796.49, "taker_buy_quote": 425450.68172 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 5.087, "high": 5.275, "low": 5.005, "close": 5.257, "volume": 246815.99, "close_time": 1767887999999, "quote_volume": 1256409.84683, "trades": 15622, "taker_buy_base": 144668.58, "taker_buy_quote": 737401.56175 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 5.258, "high": 5.281, "low": 5.157, "close": 5.169, "volume": 234290.89, "close_time": 1767902399999, "quote_volume": 1223119.71486, "trades": 18115, "taker_buy_base": 147561.37, "taker_buy_quote": 770326.05931 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 5.169, "high": 5.255, "low": 5.113, "close": 5.192, "volume": 105025.7, "close_time": 1767916799999, "quote_volume": 543994.54181, "trades": 7160, "taker_buy_base": 50610.41, "taker_buy_quote": 262417.04758 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.193, "high": 5.247, "low": 5.141, "close": 5.22, "volume": 114869.52, "close_time": 1767931199999, "quote_volume": 596912.99564, "trades": 8455, "taker_buy_base": 64741.02, "taker_buy_quote": 336622.44637 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 5.218, "high": 5.272, "low": 5.177, "close": 5.227, "volume": 112924.4, "close_time": 1767945599999, "quote_volume": 589807.0138, "trades": 6340, "taker_buy_base": 75572.15, "taker_buy_quote": 394447.76562 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 5.228, "high": 5.243, "low": 5.105, "close": 5.169, "volume": 162282.34, "close_time": 1767959999999, "quote_volume": 839813.88493, "trades": 10856, "taker_buy_base": 65894.45, "taker_buy_quote": 341043.77502 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 5.169, "high": 5.362, "low": 5.124, "close": 5.276, "volume": 261811.86, "close_time": 1767974399999, "quote_volume": 1366338.95351, "trades": 22341, "taker_buy_base": 164729.01, "taker_buy_quote": 859771.56012 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 5.277, "high": 5.4, "low": 5.135, "close": 5.157, "volume": 169171.2, "close_time": 1767988799999, "quote_volume": 890341.6176, "trades": 15236, "taker_buy_base": 89924.17, "taker_buy_quote": 473863.29228 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 5.157, "high": 5.24, "low": 5.15, "close": 5.193, "volume": 75109.28, "close_time": 1768003199999, "quote_volume": 389879.72869, "trades": 5851, "taker_buy_base": 49697.4, "taker_buy_quote": 257912.73649 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.193, "high": 5.194, "low": 5.116, "close": 5.159, "volume": 41270.71, "close_time": 1768017599999, "quote_volume": 212693.46815, "trades": 3508, "taker_buy_base": 20671.0, "taker_buy_quote": 106503.93106 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 5.159, "high": 5.178, "low": 5.093, "close": 5.16, "volume": 44535.15, "close_time": 1768031999999, "quote_volume": 228885.32278, "trades": 3437, "taker_buy_base": 24944.63, "taker_buy_quote": 128197.53128 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 5.16, "high": 5.308, "low": 5.156, "close": 5.296, "volume": 95791.84, "close_time": 1768046399999, "quote_volume": 501150.09387, "trades": 5584, "taker_buy_base": 59900.46, "taker_buy_quote": 313829.7979 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 5.295, "high": 5.377, "low": 5.269, "close": 5.279, "volume": 111196.1, "close_time": 1768060799999, "quote_volume": 591154.34686, "trades": 7265, "taker_buy_base": 55961.59, "taker_buy_quote": 297461.40205 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 5.279, "high": 5.293, "low": 5.214, "close": 5.289, "volume": 94043.34, "close_time": 1768075199999, "quote_volume": 495381.02305, "trades": 5615, "taker_buy_base": 53375.7, "taker_buy_quote": 281363.66035 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 5.29, "high": 5.292, "low": 5.168, "close": 5.197, "volume": 74765.07, "close_time": 1768089599999, "quote_volume": 391512.99246, "trades": 3735, "taker_buy_base": 25489.45, "taker_buy_quote": 132953.48167 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.198, "high": 5.24, "low": 5.187, "close": 5.223, "volume": 55143.84, "close_time": 1768103999999, "quote_volume": 287848.45686, "trades": 3671, "taker_buy_base": 26269.34, "taker_buy_quote": 137083.45259 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 5.222, "high": 5.232, "low": 5.188, "close": 5.229, "volume": 43543.33, "close_time": 1768118399999, "quote_volume": 227197.6115, "trades": 2734, "taker_buy_base": 19938.58, "taker_buy_quote": 103988.09655 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 5.227, "high": 5.288, "low": 5.215, "close": 5.278, "volume": 74498.14, "close_time": 1768132799999, "quote_volume": 391663.92595, "trades": 4644, "taker_buy_base": 48283.04, "taker_buy_quote": 253803.8401 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 5.279, "high": 5.321, "low": 5.189, "close": 5.208, "volume": 163006.34, "close_time": 1768147199999, "quote_volume": 857912.97508, "trades": 7448, "taker_buy_base": 64352.74, "taker_buy_quote": 338536.60737 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 5.209, "high": 5.315, "low": 5.208, "close": 5.245, "volume": 79818.12, "close_time": 1768161599999, "quote_volume": 420461.19687, "trades": 7168, "taker_buy_base": 47365.6, "taker_buy_quote": 249628.96428 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 5.244, "high": 5.244, "low": 5.083, "close": 5.185, "volume": 155393.37, "close_time": 1768175999999, "quote_volume": 803574.23741, "trades": 9792, "taker_buy_base": 80137.26, "taker_buy_quote": 414542.6859 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.186, "high": 5.352, "low": 5.096, "close": 5.248, "volume": 190749.92, "close_time": 1768190399999, "quote_volume": 1004172.00261, "trades": 15084, "taker_buy_base": 113890.38, "taker_buy_quote": 599598.72101 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 5.249, "high": 5.332, "low": 5.132, "close": 5.134, "volume": 190838.49, "close_time": 1768204799999, "quote_volume": 1000431.88696, "trades": 12762, "taker_buy_base": 86395.25, "taker_buy_quote": 453875.19084 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 5.135, "high": 5.173, "low": 5.042, "close": 5.094, "volume": 142454.6, "close_time": 1768219199999, "quote_volume": 727169.25654, "trades": 15939, "taker_buy_base": 59909.18, "taker_buy_quote": 305868.22702 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 5.093, "high": 5.184, "low": 4.997, "close": 5.161, "volume": 189963.08, "close_time": 1768233599999, "quote_volume": 966334.72595, "trades": 13444, "taker_buy_base": 106389.02, "taker_buy_quote": 541592.52359 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 5.16, "high": 5.197, "low": 5.034, "close": 5.078, "volume": 148140.15, "close_time": 1768247999999, "quote_volume": 757563.63798, "trades": 10283, "taker_buy_base": 64318.03, "taker_buy_quote": 328830.09647 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 5.078, "high": 5.116, "low": 4.984, "close": 5.026, "volume": 145258.49, "close_time": 1768262399999, "quote_volume": 730176.93371, "trades": 7292, "taker_buy_base": 57332.68, "taker_buy_quote": 288200.8598 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.025, "high": 5.109, "low": 5.016, "close": 5.102, "volume": 82981.32, "close_time": 1768276799999, "quote_volume": 419904.0534, "trades": 5070, "taker_buy_base": 54975.41, "taker_buy_quote": 278226.67654 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 5.103, "high": 5.231, "low": 5.101, "close": 5.173, "volume": 194576.38, "close_time": 1768291199999, "quote_volume": 1010391.69076, "trades": 9578, "taker_buy_base": 92443.1, "taker_buy_quote": 479772.33788 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 5.174, "high": 5.297, "low": 5.132, "close": 5.277, "volume": 132898.89, "close_time": 1768305599999, "quote_volume": 695830.07038, "trades": 7896, "taker_buy_base": 65074.29, "taker_buy_quote": 340825.55561 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 5.278, "high": 5.517, "low": 5.258, "close": 5.482, "volume": 385188.34, "close_time": 1768319999999, "quote_volume": 2074017.15197, "trades": 26744, "taker_buy_base": 212116.95, "taker_buy_quote": 1143711.65657 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 5.482, "high": 5.572, "low": 5.445, "close": 5.502, "volume": 435599.4, "close_time": 1768334399999, "quote_volume": 2397477.50601, "trades": 22433, "taker_buy_base": 198685.49, "taker_buy_quote": 1093992.84577 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 5.503, "high": 5.797, "low": 5.442, "close": 5.643, "volume": 522535.8, "close_time": 1768348799999, "quote_volume": 2958828.21069, "trades": 31257, "taker_buy_base": 246533.9, "taker_buy_quote": 1395319.13718 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.646, "high": 5.693, "low": 5.625, "close": 5.658, "volume": 159940.04, "close_time": 1768363199999, "quote_volume": 905218.80798, "trades": 10094, "taker_buy_base": 97070.97, "taker_buy_quote": 549573.68425 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 5.657, "high": 5.669, "low": 5.562, "close": 5.64, "volume": 243833.79, "close_time": 1768377599999, "quote_volume": 1369766.2236, "trades": 10242, "taker_buy_base": 134097.28, "taker_buy_quote": 753968.0837 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 5.641, "high": 5.678, "low": 5.547, "close": 5.567, "volume": 201290.9, "close_time": 1768391999999, "quote_volume": 1129199.10282, "trades": 9578, "taker_buy_base": 99726.62, "taker_buy_quote": 559263.37567 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 5.567, "high": 5.709, "low": 5.514, "close": 5.682, "volume": 320338.17, "close_time": 1768406399999, "quote_volume": 1798549.44056, "trades": 16060, "taker_buy_base": 164523.42, "taker_buy_quote": 924762.82778 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 5.683, "high": 5.727, "low": 5.494, "close": 5.566, "volume": 437847.86, "close_time": 1768420799999, "quote_volume": 2455849.49723, "trades": 21164, "taker_buy_base": 225070.35, "taker_buy_quote": 1262460.04766 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 5.567, "high": 5.626, "low": 5.489, "close": 5.527, "volume": 251193.82, "close_time": 1768435199999, "quote_volume": 1392510.10891, "trades": 9623, "taker_buy_base": 139420.32, "taker_buy_quote": 772750.77701 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.528, "high": 5.539, "low": 5.294, "close": 5.302, "volume": 341726.18, "close_time": 1768449599999, "quote_volume": 1858652.84251, "trades": 14339, "taker_buy_base": 156718.85, "taker_buy_quote": 853629.10765 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 5.302, "high": 5.39, "low": 5.286, "close": 5.373, "volume": 148624.49, "close_time": 1768463999999, "quote_volume": 793131.90809, "trades": 6692, "taker_buy_base": 81346.74, "taker_buy_quote": 434197.54228 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 5.372, "high": 5.404, "low": 5.326, "close": 5.334, "volume": 175310.33, "close_time": 1768478399999, "quote_volume": 939685.68136, "trades": 6030, "taker_buy_base": 85843.04, "taker_buy_quote": 460175.44697 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 5.333, "high": 5.418, "low": 5.151, "close": 5.242, "volume": 246746.23, "close_time": 1768492799999, "quote_volume": 1307827.14748, "trades": 13078, "taker_buy_base": 126614.39, "taker_buy_quote": 671994.19352 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 5.241, "high": 5.277, "low": 5.109, "close": 5.167, "volume": 230507.86, "close_time": 1768507199999, "quote_volume": 1195236.98638, "trades": 12579, "taker_buy_base": 112841.91, "taker_buy_quote": 585441.61368 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 5.166, "high": 5.188, "low": 5.093, "close": 5.167, "volume": 89600.82, "close_time": 1768521599999, "quote_volume": 461073.63172, "trades": 4139, "taker_buy_base": 48883.45, "taker_buy_quote": 251859.39207 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.166, "high": 5.204, "low": 5.141, "close": 5.174, "volume": 68691.49, "close_time": 1768535999999, "quote_volume": 355454.57915, "trades": 4728, "taker_buy_base": 41388.75, "taker_buy_quote": 214244.19828 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 5.174, "high": 5.232, "low": 5.115, "close": 5.201, "volume": 110428.47, "close_time": 1768550399999, "quote_volume": 571434.13503, "trades": 4281, "taker_buy_base": 43613.91, "taker_buy_quote": 225842.85181 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 5.203, "high": 5.225, "low": 5.159, "close": 5.194, "volume": 65953.53, "close_time": 1768564799999, "quote_volume": 343051.48878, "trades": 3095, "taker_buy_base": 37145.55, "taker_buy_quote": 193218.11148 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 5.194, "high": 5.226, "low": 5.03, "close": 5.061, "volume": 165316.09, "close_time": 1768579199999, "quote_volume": 848693.74041, "trades": 7911, "taker_buy_base": 87074.43, "taker_buy_quote": 447835.424 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 5.061, "high": 5.2, "low": 5.047, "close": 5.155, "volume": 128304.65, "close_time": 1768593599999, "quote_volume": 657537.51393, "trades": 6946, "taker_buy_base": 72972.56, "taker_buy_quote": 373976.48702 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 5.154, "high": 5.357, "low": 5.135, "close": 5.289, "volume": 166301.44, "close_time": 1768607999999, "quote_volume": 879945.39906, "trades": 7586, "taker_buy_base": 100819.73, "taker_buy_quote": 533147.59546 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.29, "high": 5.369, "low": 5.29, "close": 5.349, "volume": 98126.1, "close_time": 1768622399999, "quote_volume": 522536.85575, "trades": 4730, "taker_buy_base": 61322.28, "taker_buy_quote": 326354.35449 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 5.348, "high": 5.453, "low": 5.335, "close": 5.43, "volume": 145311.55, "close_time": 1768636799999, "quote_volume": 784562.10624, "trades": 6955, "taker_buy_base": 86819.22, "taker_buy_quote": 468463.16123 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 5.431, "high": 5.515, "low": 5.348, "close": 5.358, "volume": 172641.35, "close_time": 1768651199999, "quote_volume": 938275.43385, "trades": 8513, "taker_buy_base": 75969.4, "taker_buy_quote": 413039.23961 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 5.356, "high": 5.489, "low": 5.35, "close": 5.453, "volume": 250352.92, "close_time": 1768665599999, "quote_volume": 1360856.20036, "trades": 9825, "taker_buy_base": 155384.97, "taker_buy_quote": 844714.69625 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 5.453, "high": 5.459, "low": 5.374, "close": 5.399, "volume": 104134.55, "close_time": 1768679999999, "quote_volume": 564582.36284, "trades": 5768, "taker_buy_base": 41113.1, "taker_buy_quote": 222680.94571 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 5.4, "high": 5.407, "low": 5.289, "close": 5.319, "volume": 98898.94, "close_time": 1768694399999, "quote_volume": 528083.07015, "trades": 3562, "taker_buy_base": 34756.39, "taker_buy_quote": 185624.85734 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.358, "low": 5.229, "close": 5.237, "volume": 103899.65, "close_time": 1768708799999, "quote_volume": 548088.29702, "trades": 5835, "taker_buy_base": 51500.19, "taker_buy_quote": 271912.85732 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 5.236, "high": 5.253, "low": 5.185, "close": 5.215, "volume": 48775.41, "close_time": 1768723199999, "quote_volume": 254973.82437, "trades": 3137, "taker_buy_base": 25236.65, "taker_buy_quote": 131962.44308 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 5.214, "high": 5.235, "low": 5.185, "close": 5.2, "volume": 181522.43, "close_time": 1768737599999, "quote_volume": 945232.19629, "trades": 4691, "taker_buy_base": 99430.73, "taker_buy_quote": 517704.97975 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 5.199, "high": 5.225, "low": 5.147, "close": 5.206, "volume": 92865.61, "close_time": 1768751999999, "quote_volume": 481859.86117, "trades": 5601, "taker_buy_base": 49684.04, "taker_buy_quote": 257876.67746 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 5.207, "high": 5.272, "low": 5.172, "close": 5.194, "volume": 105458.16, "close_time": 1768766399999, "quote_volume": 550907.59394, "trades": 5438, "taker_buy_base": 68476.95, "taker_buy_quote": 357999.76788 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 5.193, "high": 5.249, "low": 4.906, "close": 4.911, "volume": 279855.63, "close_time": 1768780799999, "quote_volume": 1427141.48623, "trades": 13068, "taker_buy_base": 112973.71, "taker_buy_quote": 574938.66882 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.912, "high": 4.912, "low": 4.436, "close": 4.736, "volume": 1075652.72, "close_time": 1768795199999, "quote_volume": 5021817.50284, "trades": 51279, "taker_buy_base": 518886.15, "taker_buy_quote": 2419950.48282 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 4.735, "high": 4.737, "low": 4.638, "close": 4.675, "volume": 161723.92, "close_time": 1768809599999, "quote_volume": 755692.90011, "trades": 10546, "taker_buy_base": 76626.97, "taker_buy_quote": 357978.6117 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 4.675, "high": 4.719, "low": 4.641, "close": 4.643, "volume": 170232.58, "close_time": 1768823999999, "quote_volume": 796665.56236, "trades": 8527, "taker_buy_base": 88754.98, "taker_buy_quote": 415362.74014 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 4.643, "high": 4.699, "low": 4.621, "close": 4.682, "volume": 152328.14, "close_time": 1768838399999, "quote_volume": 711172.3814, "trades": 6492, "taker_buy_base": 82673.85, "taker_buy_quote": 386057.39676 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 4.681, "high": 4.89, "low": 4.675, "close": 4.842, "volume": 171664.19, "close_time": 1768852799999, "quote_volume": 823238.2003, "trades": 8408, "taker_buy_base": 97201.54, "taker_buy_quote": 466044.29404 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 4.843, "high": 4.899, "low": 4.738, "close": 4.839, "volume": 253792.71, "close_time": 1768867199999, "quote_volume": 1224710.14203, "trades": 9768, "taker_buy_base": 150873.26, "taker_buy_quote": 728810.08999 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.84, "high": 4.859, "low": 4.765, "close": 4.801, "volume": 191681.25, "close_time": 1768881599999, "quote_volume": 922537.55055, "trades": 8744, "taker_buy_base": 95556.22, "taker_buy_quote": 460117.95666 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 4.8, "high": 4.836, "low": 4.702, "close": 4.702, "volume": 172233.33, "close_time": 1768895999999, "quote_volume": 820682.16823, "trades": 9959, "taker_buy_base": 85722.27, "taker_buy_quote": 408475.68675 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 4.701, "high": 4.729, "low": 4.631, "close": 4.632, "volume": 214173.61, "close_time": 1768910399999, "quote_volume": 1001280.30638, "trades": 11024, "taker_buy_base": 103067.13, "taker_buy_quote": 482078.57456 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 4.632, "high": 4.709, "low": 4.596, "close": 4.632, "volume": 222581.37, "close_time": 1768924799999, "quote_volume": 1033920.99956, "trades": 13389, "taker_buy_base": 122890.55, "taker_buy_quote": 571236.39706 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 4.631, "high": 4.65, "low": 4.497, "close": 4.549, "volume": 225872.89, "close_time": 1768939199999, "quote_volume": 1028415.64072, "trades": 13092, "taker_buy_base": 106084.63, "taker_buy_quote": 483180.89037 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 4.548, "high": 4.585, "low": 4.453, "close": 4.494, "volume": 109873.23, "close_time": 1768953599999, "quote_volume": 496138.33489, "trades": 6745, "taker_buy_base": 46651.76, "taker_buy_quote": 211026.59603 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.494, "high": 4.659, "low": 4.489, "close": 4.618, "volume": 105988.21, "close_time": 1768967999999, "quote_volume": 487009.49221, "trades": 5881, "taker_buy_base": 60900.97, "taker_buy_quote": 279932.06802 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 4.617, "high": 4.657, "low": 4.601, "close": 4.63, "volume": 54799.24, "close_time": 1768982399999, "quote_volume": 253992.45641, "trades": 2681, "taker_buy_base": 26053.44, "taker_buy_quote": 120739.94205 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 4.629, "high": 4.684, "low": 4.583, "close": 4.616, "volume": 127133.18, "close_time": 1768996799999, "quote_volume": 590235.50255, "trades": 5867, "taker_buy_base": 56706.83, "taker_buy_quote": 263374.65365 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 4.617, "high": 4.797, "low": 4.54, "close": 4.746, "volume": 371072.45, "close_time": 1769011199999, "quote_volume": 1729118.02958, "trades": 21554, "taker_buy_base": 201762.13, "taker_buy_quote": 940153.53754 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 4.747, "high": 4.765, "low": 4.48, "close": 4.761, "volume": 364027.28, "close_time": 1769025599999, "quote_volume": 1679712.97448, "trades": 25286, "taker_buy_base": 179030.15, "taker_buy_quote": 827799.46151 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 4.762, "high": 4.773, "low": 4.617, "close": 4.64, "volume": 142823.64, "close_time": 1769039999999, "quote_volume": 672999.9657, "trades": 8080, "taker_buy_base": 75786.81, "taker_buy_quote": 357198.66371 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.641, "high": 4.728, "low": 4.641, "close": 4.683, "volume": 69522.71, "close_time": 1769054399999, "quote_volume": 326246.47134, "trades": 4185, "taker_buy_base": 39548.9, "taker_buy_quote": 185523.15469 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 4.683, "high": 4.709, "low": 4.625, "close": 4.644, "volume": 56573.54, "close_time": 1769068799999, "quote_volume": 263573.44181, "trades": 3002, "taker_buy_base": 23857.86, "taker_buy_quote": 111166.69881 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 4.645, "high": 4.689, "low": 4.618, "close": 4.618, "volume": 68429.39, "close_time": 1769083199999, "quote_volume": 318537.30864, "trades": 3525, "taker_buy_base": 37549.02, "taker_buy_quote": 174857.76533 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 4.617, "high": 4.65, "low": 4.502, "close": 4.571, "volume": 183556.48, "close_time": 1769097599999, "quote_volume": 843013.72068, "trades": 9711, "taker_buy_base": 94302.69, "taker_buy_quote": 433350.60436 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 4.571, "high": 4.643, "low": 4.569, "close": 4.599, "volume": 88784.52, "close_time": 1769111999999, "quote_volume": 409262.76155, "trades": 6260, "taker_buy_base": 52200.43, "taker_buy_quote": 240614.02683 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 4.598, "high": 4.61, "low": 4.55, "close": 4.595, "volume": 68826.37, "close_time": 1769126399999, "quote_volume": 315287.32256, "trades": 3779, "taker_buy_base": 38876.22, "taker_buy_quote": 178076.62338 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.595, "high": 4.66, "low": 4.585, "close": 4.644, "volume": 70106.95, "close_time": 1769140799999, "quote_volume": 324161.32567, "trades": 3133, "taker_buy_base": 35653.34, "taker_buy_quote": 164864.21357 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 4.645, "high": 4.685, "low": 4.607, "close": 4.617, "volume": 59343.55, "close_time": 1769155199999, "quote_volume": 275987.8708, "trades": 3985, "taker_buy_base": 28284.22, "taker_buy_quote": 131557.21971 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 4.617, "high": 4.631, "low": 4.562, "close": 4.616, "volume": 62006.73, "close_time": 1769169599999, "quote_volume": 284776.7991, "trades": 3865, "taker_buy_base": 32674.73, "taker_buy_quote": 150093.76001 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 4.615, "high": 4.631, "low": 4.471, "close": 4.6, "volume": 116792.11, "close_time": 1769183999999, "quote_volume": 531529.71102, "trades": 8508, "taker_buy_base": 52655.88, "taker_buy_quote": 239712.27553 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 4.6, "high": 4.709, "low": 4.553, "close": 4.581, "volume": 213886.85, "close_time": 1769198399999, "quote_volume": 990908.89312, "trades": 13883, "taker_buy_base": 112905.88, "taker_buy_quote": 523493.86182 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 4.582, "high": 4.608, "low": 4.526, "close": 4.582, "volume": 94382.01, "close_time": 1769212799999, "quote_volume": 431558.39928, "trades": 6573, "taker_buy_base": 49425.43, "taker_buy_quote": 226136.97533 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.582, "high": 4.612, "low": 4.538, "close": 4.595, "volume": 49502.41, "close_time": 1769227199999, "quote_volume": 226315.36963, "trades": 3193, "taker_buy_base": 24618.98, "taker_buy_quote": 112635.71755 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 4.596, "high": 4.606, "low": 4.565, "close": 4.569, "volume": 50584.82, "close_time": 1769241599999, "quote_volume": 231699.59368, "trades": 2437, "taker_buy_base": 22150.33, "taker_buy_quote": 101597.19803 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 4.57, "high": 4.58, "low": 4.541, "close": 4.571, "volume": 97718.75, "close_time": 1769255999999, "quote_volume": 445078.33437, "trades": 2942, "taker_buy_base": 28162.46, "taker_buy_quote": 128329.43627 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 4.57, "high": 4.599, "low": 4.541, "close": 4.548, "volume": 146874.03, "close_time": 1769270399999, "quote_volume": 672074.74456, "trades": 4554, "taker_buy_base": 96422.71, "taker_buy_quote": 441237.50033 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 4.548, "high": 4.566, "low": 4.513, "close": 4.52, "volume": 112339.95, "close_time": 1769284799999, "quote_volume": 509978.18067, "trades": 4047, "taker_buy_base": 34296.97, "taker_buy_quote": 155748.88552 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 4.519, "high": 4.555, "low": 4.519, "close": 4.539, "volume": 37224.7, "close_time": 1769299199999, "quote_volume": 169095.12775, "trades": 2683, "taker_buy_base": 18226.1, "taker_buy_quote": 82786.34544 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.539, "high": 4.567, "low": 4.491, "close": 4.499, "volume": 48216.78, "close_time": 1769313599999, "quote_volume": 218690.74577, "trades": 3401, "taker_buy_base": 25249.61, "taker_buy_quote": 114581.08251 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 4.498, "high": 4.522, "low": 4.466, "close": 4.483, "volume": 50305.44, "close_time": 1769327999999, "quote_volume": 226004.47386, "trades": 3989, "taker_buy_base": 28698.5, "taker_buy_quote": 128962.35958 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 4.483, "high": 4.53, "low": 4.443, "close": 4.5, "volume": 100183.79, "close_time": 1769342399999, "quote_volume": 450197.78574, "trades": 5796, "taker_buy_base": 58797.4, "taker_buy_quote": 264539.12379 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 4.499, "high": 4.499, "low": 4.42, "close": 4.445, "volume": 100605.55, "close_time": 1769356799999, "quote_volume": 449118.29819, "trades": 6879, "taker_buy_base": 51853.51, "taker_buy_quote": 231618.58245 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 4.444, "high": 4.444, "low": 4.183, "close": 4.207, "volume": 354733.84, "close_time": 1769371199999, "quote_volume": 1529909.00032, "trades": 23248, "taker_buy_base": 156109.59, "taker_buy_quote": 674214.02232 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 4.206, "high": 4.296, "low": 4.201, "close": 4.287, "volume": 138905.62, "close_time": 1769385599999, "quote_volume": 589906.65585, "trades": 9191, "taker_buy_base": 71709.33, "taker_buy_quote": 304380.46325 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.287, "high": 4.406, "low": 4.272, "close": 4.346, "volume": 116185.85, "close_time": 1769399999999, "quote_volume": 506234.0993, "trades": 7377, "taker_buy_base": 63475.6, "taker_buy_quote": 276478.94372 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 4.347, "high": 4.442, "low": 4.347, "close": 4.424, "volume": 91415.77, "close_time": 1769414399999, "quote_volume": 401815.78907, "trades": 5366, "taker_buy_base": 52809.09, "taker_buy_quote": 232163.6898 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 4.424, "high": 4.469, "low": 4.367, "close": 4.389, "volume": 82286.15, "close_time": 1769428799999, "quote_volume": 362795.6465, "trades": 4610, "taker_buy_base": 43091.46, "taker_buy_quote": 189980.58466 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 4.39, "high": 4.517, "low": 4.384, "close": 4.443, "volume": 178445.18, "close_time": 1769443199999, "quote_volume": 794069.13915, "trades": 11587, "taker_buy_base": 88084.26, "taker_buy_quote": 391930.94547 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 4.444, "high": 4.486, "low": 4.391, "close": 4.435, "volume": 129337.44, "close_time": 1769457599999, "quote_volume": 574807.8555, "trades": 10355, "taker_buy_base": 61442.59, "taker_buy_quote": 273146.54828 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 4.435, "high": 4.488, "low": 4.403, "close": 4.438, "volume": 66994.45, "close_time": 1769471999999, "quote_volume": 298131.53876, "trades": 5135, "taker_buy_base": 35741.37, "taker_buy_quote": 159151.81165 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.439, "high": 4.478, "low": 4.423, "close": 4.451, "volume": 83984.42, "close_time": 1769486399999, "quote_volume": 373877.0296, "trades": 4707, "taker_buy_base": 43585.83, "taker_buy_quote": 194073.58261 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 4.45, "high": 4.488, "low": 4.406, "close": 4.429, "volume": 241328.97, "close_time": 1769500799999, "quote_volume": 1073401.91708, "trades": 6572, "taker_buy_base": 64320.62, "taker_buy_quote": 285908.70245 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 4.429, "high": 4.439, "low": 4.376, "close": 4.376, "volume": 97416.5, "close_time": 1769515199999, "quote_volume": 428784.7287, "trades": 4156, "taker_buy_base": 46688.81, "taker_buy_quote": 205604.49127 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 4.376, "high": 4.416, "low": 4.346, "close": 4.414, "volume": 132783.37, "close_time": 1769529599999, "quote_volume": 580445.00191, "trades": 6801, "taker_buy_base": 74034.67, "taker_buy_quote": 323898.12685 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 4.413, "high": 4.486, "low": 4.345, "close": 4.437, "volume": 150522.44, "close_time": 1769543999999, "quote_volume": 665583.35501, "trades": 11314, "taker_buy_base": 68534.3, "taker_buy_quote": 303181.04951 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 4.436, "high": 4.514, "low": 4.436, "close": 4.488, "volume": 132894.35, "close_time": 1769558399999, "quote_volume": 595864.3329, "trades": 8532, "taker_buy_base": 78785.77, "taker_buy_quote": 353299.9201 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.489, "high": 4.497, "low": 4.442, "close": 4.45, "volume": 55280.29, "close_time": 1769572799999, "quote_volume": 246463.51601, "trades": 4123, "taker_buy_base": 27771.72, "taker_buy_quote": 123832.91843 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 4.449, "high": 4.495, "low": 4.426, "close": 4.465, "volume": 72501.31, "close_time": 1769587199999, "quote_volume": 323207.10894, "trades": 4096, "taker_buy_base": 37478.53, "taker_buy_quote": 167235.25036 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 4.466, "high": 4.531, "low": 4.423, "close": 4.527, "volume": 104421.59, "close_time": 1769601599999, "quote_volume": 466407.97488, "trades": 5704, "taker_buy_base": 48495.46, "taker_buy_quote": 217009.57716 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 4.526, "high": 4.529, "low": 4.428, "close": 4.442, "volume": 185929.85, "close_time": 1769615999999, "quote_volume": 830537.15478, "trades": 9794, "taker_buy_base": 74313.01, "taker_buy_quote": 332259.27479 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 4.442, "high": 4.485, "low": 4.4, "close": 4.461, "volume": 103575.42, "close_time": 1769630399999, "quote_volume": 459829.1346, "trades": 9036, "taker_buy_base": 49072.53, "taker_buy_quote": 217930.38019 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 4.461, "high": 4.544, "low": 4.412, "close": 4.498, "volume": 185156.9, "close_time": 1769644799999, "quote_volume": 831600.41263, "trades": 9888, "taker_buy_base": 92418.27, "taker_buy_quote": 414915.18178 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.499, "high": 4.511, "low": 4.336, "close": 4.349, "volume": 139552.52, "close_time": 1769659199999, "quote_volume": 614015.91021, "trades": 9180, "taker_buy_base": 57216.32, "taker_buy_quote": 251834.55599 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 4.348, "high": 4.384, "low": 4.312, "close": 4.362, "volume": 62096.82, "close_time": 1769673599999, "quote_volume": 270283.81266, "trades": 4498, "taker_buy_base": 31414.42, "taker_buy_quote": 136851.46031 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 4.363, "high": 4.37, "low": 4.268, "close": 4.272, "volume": 120963.69, "close_time": 1769687999999, "quote_volume": 522119.62737, "trades": 5379, "taker_buy_base": 61156.99, "taker_buy_quote": 264123.3447 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 4.272, "high": 4.285, "low": 4.014, "close": 4.09, "volume": 623054.56, "close_time": 1769702399999, "quote_volume": 2553430.69615, "trades": 26545, "taker_buy_base": 323018.45, "taker_buy_quote": 1322444.46241 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 4.089, "high": 4.193, "low": 3.992, "close": 4.068, "volume": 360275.39, "close_time": 1769716799999, "quote_volume": 1466384.83557, "trades": 19444, "taker_buy_base": 184761.96, "taker_buy_quote": 752931.58171 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 4.069, "high": 4.124, "low": 4.053, "close": 4.078, "volume": 158011.23, "close_time": 1769731199999, "quote_volume": 645286.86484, "trades": 5570, "taker_buy_base": 81109.29, "taker_buy_quote": 331677.61314 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.078, "high": 4.11, "low": 3.919, "close": 3.989, "volume": 358750.86, "close_time": 1769745599999, "quote_volume": 1439164.0532, "trades": 17097, "taker_buy_base": 166236.32, "taker_buy_quote": 667581.29052 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 3.991, "high": 4.054, "low": 3.964, "close": 4.0, "volume": 287974.17, "close_time": 1769759999999, "quote_volume": 1153002.40065, "trades": 11763, "taker_buy_base": 150988.37, "taker_buy_quote": 604251.92742 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 4.0, "high": 4.073, "low": 3.974, "close": 4.059, "volume": 357062.73, "close_time": 1769774399999, "quote_volume": 1425875.49622, "trades": 18545, "taker_buy_base": 206065.06, "taker_buy_quote": 822859.37531 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 4.059, "high": 4.063, "low": 3.938, "close": 3.996, "volume": 316862.32, "close_time": 1769788799999, "quote_volume": 1267580.94278, "trades": 14638, "taker_buy_base": 169219.9, "taker_buy_quote": 677429.5284 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 3.995, "high": 4.089, "low": 3.91, "close": 4.055, "volume": 310661.77, "close_time": 1769803199999, "quote_volume": 1246599.58263, "trades": 17832, "taker_buy_base": 173456.38, "taker_buy_quote": 696486.0183 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 4.054, "high": 4.054, "low": 3.964, "close": 3.998, "volume": 184069.6, "close_time": 1769817599999, "quote_volume": 735778.26745, "trades": 9287, "taker_buy_base": 93740.3, "taker_buy_quote": 374753.47662 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.999, "high": 4.008, "low": 3.969, "close": 3.988, "volume": 64561.69, "close_time": 1769831999999, "quote_volume": 257487.26049, "trades": 3490, "taker_buy_base": 34681.93, "taker_buy_quote": 138315.30591 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 3.988, "high": 4.004, "low": 3.913, "close": 3.944, "volume": 82415.87, "close_time": 1769846399999, "quote_volume": 326682.1821, "trades": 4358, "taker_buy_base": 31862.43, "taker_buy_quote": 126384.29566 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 3.943, "high": 3.95, "low": 3.839, "close": 3.853, "volume": 304619.46, "close_time": 1769860799999, "quote_volume": 1181523.89113, "trades": 12142, "taker_buy_base": 116869.24, "taker_buy_quote": 453454.01955 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 3.854, "high": 3.856, "low": 3.579, "close": 3.636, "volume": 662008.9, "close_time": 1769875199999, "quote_volume": 2440762.0896, "trades": 28987, "taker_buy_base": 299515.86, "taker_buy_quote": 1102451.93074 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 3.637, "high": 3.697, "low": 3.24, "close": 3.479, "volume": 1334336.33, "close_time": 1769889599999, "quote_volume": 4658617.05496, "trades": 58888, "taker_buy_base": 656251.95, "taker_buy_quote": 2291840.16473 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 3.479, "high": 3.643, "low": 3.436, "close": 3.618, "volume": 320093.92, "close_time": 1769903999999, "quote_volume": 1125065.74236, "trades": 13919, "taker_buy_base": 167670.08, "taker_buy_quote": 590831.6914 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.617, "high": 3.669, "low": 3.596, "close": 3.668, "volume": 100597.88, "close_time": 1769918399999, "quote_volume": 365936.26626, "trades": 6292, "taker_buy_base": 50298.9, "taker_buy_quote": 183072.80789 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 3.666, "high": 3.703, "low": 3.645, "close": 3.676, "volume": 137796.79, "close_time": 1769932799999, "quote_volume": 506104.03286, "trades": 7137, "taker_buy_base": 79566.05, "taker_buy_quote": 292203.57003 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 3.677, "high": 3.692, "low": 3.586, "close": 3.613, "volume": 165781.16, "close_time": 1769947199999, "quote_volume": 601995.87013, "trades": 6751, "taker_buy_base": 67355.05, "taker_buy_quote": 244210.30985 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 3.614, "high": 3.625, "low": 3.455, "close": 3.507, "volume": 296007.7, "close_time": 1769961599999, "quote_volume": 1050301.21468, "trades": 15269, "taker_buy_base": 133996.48, "taker_buy_quote": 475389.06134 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 3.506, "high": 3.587, "low": 3.471, "close": 3.519, "volume": 240583.71, "close_time": 1769975999999, "quote_volume": 847593.20083, "trades": 13848, "taker_buy_base": 118658.1, "taker_buy_quote": 418586.17815 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 3.518, "high": 3.592, "low": 3.447, "close": 3.521, "volume": 316359.46, "close_time": 1769990399999, "quote_volume": 1115057.34968, "trades": 17821, "taker_buy_base": 171838.67, "taker_buy_quote": 606039.22653 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.522, "high": 3.637, "low": 3.433, "close": 3.581, "volume": 386319.54, "close_time": 1770004799999, "quote_volume": 1367611.88753, "trades": 22148, "taker_buy_base": 197091.11, "taker_buy_quote": 699225.29272 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 3.582, "high": 3.64, "low": 3.454, "close": 3.561, "volume": 374628.6, "close_time": 1770019199999, "quote_volume": 1328096.68622, "trades": 22518, "taker_buy_base": 185273.06, "taker_buy_quote": 657646.92457 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 3.56, "high": 3.657, "low": 3.56, "close": 3.606, "volume": 213641.7, "close_time": 1770033599999, "quote_volume": 771109.34177, "trades": 10450, "taker_buy_base": 110647.41, "taker_buy_quote": 399144.01833 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 3.606, "high": 3.813, "low": 3.606, "close": 3.729, "volume": 442811.24, "close_time": 1770047999999, "quote_volume": 1641806.53828, "trades": 21615, "taker_buy_base": 216360.8, "taker_buy_quote": 801677.31734 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 3.729, "high": 3.73, "low": 3.669, "close": 3.686, "volume": 138376.16, "close_time": 1770062399999, "quote_volume": 512480.53268, "trades": 6739, "taker_buy_base": 64235.48, "taker_buy_quote": 237963.04671 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 3.685, "high": 3.699, "low": 3.653, "close": 3.658, "volume": 76156.94, "close_time": 1770076799999, "quote_volume": 280015.60286, "trades": 4049, "taker_buy_base": 32237.81, "taker_buy_quote": 118558.98627 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.658, "high": 3.674, "low": 3.585, "close": 3.671, "volume": 88384.88, "close_time": 1770091199999, "quote_volume": 321294.75002, "trades": 4932, "taker_buy_base": 42388.99, "taker_buy_quote": 154098.11137 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 3.67, "high": 3.706, "low": 3.639, "close": 3.682, "volume": 93831.87, "close_time": 1770105599999, "quote_volume": 344911.07415, "trades": 5224, "taker_buy_base": 43003.64, "taker_buy_quote": 158108.71321 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 3.681, "high": 3.704, "low": 3.619, "close": 3.656, "volume": 149835.58, "close_time": 1770119999999, "quote_volume": 547352.812, "trades": 8025, "taker_buy_base": 62416.86, "taker_buy_quote": 228164.90903 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 3.656, "high": 3.734, "low": 3.6, "close": 3.726, "volume": 249899.13, "close_time": 1770134399999, "quote_volume": 916294.50138, "trades": 13855, "taker_buy_base": 140254.57, "taker_buy_quote": 514497.63469 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 3.727, "high": 3.727, "low": 3.463, "close": 3.641, "volume": 640812.24, "close_time": 1770148799999, "quote_volume": 2288570.2276, "trades": 26712, "taker_buy_base": 230374.82, "taker_buy_quote": 824983.89086 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 3.64, "high": 3.808, "low": 3.549, "close": 3.583, "volume": 445482.53, "close_time": 1770163199999, "quote_volume": 1650513.22881, "trades": 21989, "taker_buy_base": 211753.82, "taker_buy_quote": 786339.09741 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.583, "high": 3.668, "low": 3.569, "close": 3.654, "volume": 130136.79, "close_time": 1770177599999, "quote_volume": 471735.56236, "trades": 8024, "taker_buy_base": 78115.16, "taker_buy_quote": 283120.69478 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 3.654, "high": 3.691, "low": 3.626, "close": 3.669, "volume": 78308.34, "close_time": 1770191999999, "quote_volume": 286641.03908, "trades": 5221, "taker_buy_base": 34707.08, "taker_buy_quote": 127060.28113 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 3.67, "high": 3.674, "low": 3.588, "close": 3.626, "volume": 100996.82, "close_time": 1770206399999, "quote_volume": 366475.59618, "trades": 6055, "taker_buy_base": 43993.94, "taker_buy_quote": 159631.63778 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 3.627, "high": 3.638, "low": 3.463, "close": 3.503, "volume": 298312.6, "close_time": 1770220799999, "quote_volume": 1056698.42628, "trades": 16465, "taker_buy_base": 138176.76, "taker_buy_quote": 489331.47638 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 3.504, "high": 3.602, "low": 3.435, "close": 3.596, "volume": 585538.88, "close_time": 1770235199999, "quote_volume": 2044629.9294, "trades": 27668, "taker_buy_base": 275361.95, "taker_buy_quote": 963107.49954 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 3.596, "high": 3.6, "low": 3.441, "close": 3.507, "volume": 190992.04, "close_time": 1770249599999, "quote_volume": 672151.46367, "trades": 12613, "taker_buy_base": 85601.65, "taker_buy_quote": 301336.25411 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.507, "high": 3.563, "low": 3.463, "close": 3.47, "volume": 270665.6, "close_time": 1770263999999, "quote_volume": 948215.83781, "trades": 14655, "taker_buy_base": 146321.11, "taker_buy_quote": 512831.10173 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 3.471, "high": 3.507, "low": 3.414, "close": 3.421, "volume": 275877.84, "close_time": 1770278399999, "quote_volume": 953764.58942, "trades": 15168, "taker_buy_base": 127909.83, "taker_buy_quote": 442539.63587 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 3.422, "high": 3.49, "low": 3.293, "close": 3.341, "volume": 269500.88, "close_time": 1770292799999, "quote_volume": 913591.17865, "trades": 12333, "taker_buy_base": 135538.3, "taker_buy_quote": 459944.01616 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 3.34, "high": 3.387, "low": 3.083, "close": 3.181, "volume": 1116911.59, "close_time": 1770307199999, "quote_volume": 3616146.34607, "trades": 44519, "taker_buy_base": 554243.08, "taker_buy_quote": 1795134.27976 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 3.18, "high": 3.335, "low": 3.054, "close": 3.076, "volume": 1236843.95, "close_time": 1770321599999, "quote_volume": 3915564.68562, "trades": 50242, "taker_buy_base": 664402.94, "taker_buy_quote": 2104609.94976 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 3.077, "high": 3.106, "low": 2.916, "close": 2.981, "volume": 1347182.69, "close_time": 1770335999999, "quote_volume": 4037025.74896, "trades": 50512, "taker_buy_base": 599813.15, "taker_buy_quote": 1798490.05826 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.981, "high": 3.087, "low": 2.65, "close": 3.013, "volume": 2232792.66, "close_time": 1770350399999, "quote_volume": 6364648.6583, "trades": 86757, "taker_buy_base": 1088567.34, "taker_buy_quote": 3101153.81954 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 3.014, "high": 3.139, "low": 2.994, "close": 3.065, "volume": 290209.85, "close_time": 1770364799999, "quote_volume": 892260.75052, "trades": 13531, "taker_buy_base": 149485.93, "taker_buy_quote": 459812.75718 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 3.066, "high": 3.22, "low": 3.033, "close": 3.199, "volume": 407616.53, "close_time": 1770379199999, "quote_volume": 1271826.28175, "trades": 13546, "taker_buy_base": 205644.31, "taker_buy_quote": 641984.45308 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 3.198, "high": 3.282, "low": 3.15, "close": 3.264, "volume": 328243.95, "close_time": 1770393599999, "quote_volume": 1056444.26325, "trades": 15498, "taker_buy_base": 170842.49, "taker_buy_quote": 550044.3268 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 3.265, "high": 3.387, "low": 3.251, "close": 3.284, "volume": 348337.26, "close_time": 1770407999999, "quote_volume": 1154436.2172, "trades": 15406, "taker_buy_base": 193779.13, "taker_buy_quote": 642503.15595 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 3.283, "high": 3.333, "low": 3.235, "close": 3.289, "volume": 208878.07, "close_time": 1770422399999, "quote_volume": 686196.56154, "trades": 8619, "taker_buy_base": 114374.59, "taker_buy_quote": 376077.85323 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.289, "high": 3.306, "low": 3.235, "close": 3.285, "volume": 121465.84, "close_time": 1770436799999, "quote_volume": 396873.92181, "trades": 6392, "taker_buy_base": 62907.85, "taker_buy_quote": 205642.18145 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 3.285, "high": 3.32, "low": 3.133, "close": 3.159, "volume": 235199.38, "close_time": 1770451199999, "quote_volume": 755672.71896, "trades": 11172, "taker_buy_base": 87787.88, "taker_buy_quote": 282429.78568 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 3.158, "high": 3.189, "low": 3.142, "close": 3.174, "volume": 115737.51, "close_time": 1770465599999, "quote_volume": 366331.9538, "trades": 5345, "taker_buy_base": 61863.55, "taker_buy_quote": 195833.06674 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 3.173, "high": 3.291, "low": 3.17, "close": 3.255, "volume": 174694.51, "close_time": 1770479999999, "quote_volume": 566096.90682, "trades": 8496, "taker_buy_base": 89427.43, "taker_buy_quote": 289720.24832 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 3.256, "high": 3.362, "low": 3.253, "close": 3.29, "volume": 656107.39, "close_time": 1770494399999, "quote_volume": 2170286.07856, "trades": 31981, "taker_buy_base": 337913.97, "taker_buy_quote": 1117834.15523 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 3.291, "high": 3.315, "low": 3.271, "close": 3.283, "volume": 120915.86, "close_time": 1770508799999, "quote_volume": 398938.79749, "trades": 4240, "taker_buy_base": 48321.39, "taker_buy_quote": 159418.66773 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.284, "high": 3.293, "low": 3.239, "close": 3.241, "volume": 106082.54, "close_time": 1770523199999, "quote_volume": 346732.4351, "trades": 4163, "taker_buy_base": 35931.99, "taker_buy_quote": 117545.68317 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 3.24, "high": 3.252, "low": 3.204, "close": 3.229, "volume": 48111.37, "close_time": 1770537599999, "quote_volume": 155504.22825, "trades": 2440, "taker_buy_base": 21519.84, "taker_buy_quote": 69553.68691 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 3.228, "high": 3.285, "low": 3.2, "close": 3.263, "volume": 148718.71, "close_time": 1770551999999, "quote_volume": 482459.70084, "trades": 6148, "taker_buy_base": 74724.51, "taker_buy_quote": 242578.74235 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 3.264, "high": 3.265, "low": 3.206, "close": 3.219, "volume": 178854.83, "close_time": 1770566399999, "quote_volume": 580097.49116, "trades": 6205, "taker_buy_base": 81804.31, "taker_buy_quote": 265407.36701 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 3.218, "high": 3.231, "low": 3.139, "close": 3.215, "volume": 157583.09, "close_time": 1770580799999, "quote_volume": 501173.30644, "trades": 6236, "taker_buy_base": 68960.83, "taker_buy_quote": 219911.11146 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 3.215, "high": 3.26, "low": 3.155, "close": 3.192, "volume": 181213.11, "close_time": 1770595199999, "quote_volume": 577954.53478, "trades": 6942, "taker_buy_base": 63822.9, "taker_buy_quote": 203686.80372 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.191, "high": 3.245, "low": 3.174, "close": 3.24, "volume": 171062.5, "close_time": 1770609599999, "quote_volume": 548278.68665, "trades": 5775, "taker_buy_base": 106211.49, "taker_buy_quote": 340472.60017 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 3.238, "high": 3.242, "low": 3.175, "close": 3.178, "volume": 128117.56, "close_time": 1770623999999, "quote_volume": 410325.40097, "trades": 3716, "taker_buy_base": 41050.02, "taker_buy_quote": 131956.33766 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 3.177, "high": 3.181, "low": 3.053, "close": 3.098, "volume": 177065.32, "close_time": 1770638399999, "quote_volume": 551172.67555, "trades": 5693, "taker_buy_base": 81473.98, "taker_buy_quote": 254051.06905 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 3.098, "high": 3.18, "low": 3.091, "close": 3.16, "volume": 261220.5, "close_time": 1770652799999, "quote_volume": 817316.95399, "trades": 8590, "taker_buy_base": 149758.84, "taker_buy_quote": 468584.25573 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 3.16, "high": 3.218, "low": 3.133, "close": 3.185, "volume": 234205.71, "close_time": 1770667199999, "quote_volume": 742569.67127, "trades": 8335, "taker_buy_base": 96758.9, "taker_buy_quote": 307649.225 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 3.184, "high": 3.193, "low": 3.133, "close": 3.153, "volume": 140777.26, "close_time": 1770681599999, "quote_volume": 445335.04841, "trades": 4646, "taker_buy_base": 54014.94, "taker_buy_quote": 171139.2208 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.153, "high": 3.175, "low": 3.08, "close": 3.111, "volume": 94520.47, "close_time": 1770695999999, "quote_volume": 295667.47596, "trades": 3792, "taker_buy_base": 32188.97, "taker_buy_quote": 100875.88963 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 3.109, "high": 3.135, "low": 3.042, "close": 3.065, "volume": 179712.1, "close_time": 1770710399999, "quote_volume": 552419.13155, "trades": 5313, "taker_buy_base": 89920.24, "taker_buy_quote": 276224.01535 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 3.065, "high": 3.086, "low": 3.051, "close": 3.053, "volume": 86830.76, "close_time": 1770724799999, "quote_volume": 266231.85569, "trades": 4409, "taker_buy_base": 35540.64, "taker_buy_quote": 108975.97403 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 3.052, "high": 3.083, "low": 3.03, "close": 3.056, "volume": 152337.85, "close_time": 1770739199999, "quote_volume": 465100.97838, "trades": 6910, "taker_buy_base": 79242.31, "taker_buy_quote": 242090.97404 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 3.055, "high": 3.086, "low": 2.998, "close": 3.022, "volume": 138352.61, "close_time": 1770753599999, "quote_volume": 421619.22532, "trades": 5676, "taker_buy_base": 60124.48, "taker_buy_quote": 183256.92688 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 3.022, "high": 3.056, "low": 3.006, "close": 3.044, "volume": 76436.55, "close_time": 1770767999999, "quote_volume": 231618.13015, "trades": 3124, "taker_buy_base": 40390.73, "taker_buy_quote": 122475.02604 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.044, "high": 3.103, "low": 3.043, "close": 3.068, "volume": 128207.78, "close_time": 1770782399999, "quote_volume": 394390.95326, "trades": 4467, "taker_buy_base": 44249.71, "taker_buy_quote": 136122.97679 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 3.067, "high": 3.071, "low": 2.964, "close": 2.971, "volume": 139030.8, "close_time": 1770796799999, "quote_volume": 417066.40075, "trades": 6192, "taker_buy_base": 68509.9, "taker_buy_quote": 205228.77213 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 2.97, "high": 2.996, "low": 2.954, "close": 2.991, "volume": 85455.69, "close_time": 1770811199999, "quote_volume": 254162.28935, "trades": 3833, "taker_buy_base": 46372.15, "taker_buy_quote": 138038.0967 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 2.992, "high": 3.137, "low": 2.93, "close": 2.967, "volume": 294281.78, "close_time": 1770825599999, "quote_volume": 887686.43134, "trades": 14994, "taker_buy_base": 144135.64, "taker_buy_quote": 435050.5449 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 2.968, "high": 3.04, "low": 2.944, "close": 3.007, "volume": 181758.11, "close_time": 1770839999999, "quote_volume": 544877.66353, "trades": 8925, "taker_buy_base": 95576.63, "taker_buy_quote": 286606.11175 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 3.004, "high": 3.079, "low": 2.986, "close": 3.007, "volume": 126616.84, "close_time": 1770854399999, "quote_volume": 384328.3391, "trades": 5886, "taker_buy_base": 66283.33, "taker_buy_quote": 201382.90882 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.008, "high": 3.072, "low": 3.008, "close": 3.063, "volume": 217587.42, "close_time": 1770868799999, "quote_volume": 663761.77623, "trades": 5982, "taker_buy_base": 97513.6, "taker_buy_quote": 297486.18862 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 3.062, "high": 3.133, "low": 3.048, "close": 3.129, "volume": 104202.76, "close_time": 1770883199999, "quote_volume": 323256.89653, "trades": 5432, "taker_buy_base": 54369.22, "taker_buy_quote": 168781.69498 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 3.13, "high": 3.162, "low": 3.109, "close": 3.135, "volume": 127944.34, "close_time": 1770897599999, "quote_volume": 401339.36333, "trades": 4321, "taker_buy_base": 58366.08, "taker_buy_quote": 183045.5264 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 3.134, "high": 3.137, "low": 3.033, "close": 3.037, "volume": 201440.57, "close_time": 1770911999999, "quote_volume": 621597.09049, "trades": 8035, "taker_buy_base": 94694.19, "taker_buy_quote": 292388.97903 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 3.039, "high": 3.09, "low": 2.969, "close": 3.037, "volume": 243846.01, "close_time": 1770926399999, "quote_volume": 736288.50195, "trades": 11938, "taker_buy_base": 134028.53, "taker_buy_quote": 404551.53711 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 3.037, "high": 3.051, "low": 2.991, "close": 3.047, "volume": 96506.39, "close_time": 1770940799999, "quote_volume": 291611.27819, "trades": 5316, "taker_buy_base": 48173.37, "taker_buy_quote": 145662.5479 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.046, "high": 3.068, "low": 3.008, "close": 3.01, "volume": 85286.11, "close_time": 1770955199999, "quote_volume": 258656.36148, "trades": 3947, "taker_buy_base": 40091.69, "taker_buy_quote": 121659.27059 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 3.009, "high": 3.033, "low": 2.962, "close": 3.011, "volume": 80391.34, "close_time": 1770969599999, "quote_volume": 240540.4104, "trades": 3815, "taker_buy_base": 36236.67, "taker_buy_quote": 108488.90241 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 3.011, "high": 3.044, "low": 3.001, "close": 3.006, "volume": 43783.88, "close_time": 1770983999999, "quote_volume": 132201.52211, "trades": 2582, "taker_buy_base": 25528.03, "taker_buy_quote": 77070.22397 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 3.005, "high": 3.13, "low": 2.98, "close": 3.079, "volume": 232932.87, "close_time": 1770998399999, "quote_volume": 710174.5956, "trades": 10365, "taker_buy_base": 119338.77, "taker_buy_quote": 363450.62094 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 3.079, "high": 3.137, "low": 3.066, "close": 3.108, "volume": 145069.5, "close_time": 1771012799999, "quote_volume": 451001.33262, "trades": 6569, "taker_buy_base": 77062.17, "taker_buy_quote": 239527.18008 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 3.108, "high": 3.147, "low": 3.102, "close": 3.105, "volume": 129667.73, "close_time": 1771027199999, "quote_volume": 405155.1766, "trades": 3532, "taker_buy_base": 77239.7, "taker_buy_quote": 241445.78388 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.105, "high": 3.153, "low": 3.105, "close": 3.144, "volume": 100259.51, "close_time": 1771041599999, "quote_volume": 314488.08658, "trades": 3750, "taker_buy_base": 49644.72, "taker_buy_quote": 155802.54318 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 3.143, "high": 3.151, "low": 3.11, "close": 3.145, "volume": 100038.48, "close_time": 1771055999999, "quote_volume": 313723.25001, "trades": 2841, "taker_buy_base": 56208.65, "taker_buy_quote": 176362.55146 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 3.145, "high": 3.214, "low": 3.144, "close": 3.202, "volume": 152622.15, "close_time": 1771070399999, "quote_volume": 485951.62205, "trades": 4584, "taker_buy_base": 77355.88, "taker_buy_quote": 246161.78979 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 3.203, "high": 3.265, "low": 3.16, "close": 3.256, "volume": 148869.36, "close_time": 1771084799999, "quote_volume": 477792.45968, "trades": 4849, "taker_buy_base": 68568.12, "taker_buy_quote": 220525.87663 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 3.256, "high": 3.322, "low": 3.219, "close": 3.315, "volume": 105724.49, "close_time": 1771099199999, "quote_volume": 346350.94302, "trades": 4536, "taker_buy_base": 53698.19, "taker_buy_quote": 176050.46431 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 3.317, "high": 3.327, "low": 3.268, "close": 3.275, "volume": 123739.69, "close_time": 1771113599999, "quote_volume": 407575.36632, "trades": 5185, "taker_buy_base": 48240.26, "taker_buy_quote": 158974.10764 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.275, "high": 3.288, "low": 3.206, "close": 3.268, "volume": 168054.86, "close_time": 1771127999999, "quote_volume": 545273.87691, "trades": 6652, "taker_buy_base": 73231.76, "taker_buy_quote": 237566.8457 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 3.267, "high": 3.314, "low": 3.264, "close": 3.293, "volume": 99746.37, "close_time": 1771142399999, "quote_volume": 327558.96464, "trades": 5353, "taker_buy_base": 52636.58, "taker_buy_quote": 172919.88882 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 3.294, "high": 3.301, "low": 3.208, "close": 3.216, "volume": 80498.0, "close_time": 1771156799999, "quote_volume": 260754.39912, "trades": 3969, "taker_buy_base": 35854.76, "taker_buy_quote": 116213.46983 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 3.216, "high": 3.22, "low": 3.086, "close": 3.139, "volume": 208468.52, "close_time": 1771171199999, "quote_volume": 655103.93199, "trades": 7665, "taker_buy_base": 84257.31, "taker_buy_quote": 264600.56697 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 3.139, "high": 3.15, "low": 3.064, "close": 3.09, "volume": 163117.37, "close_time": 1771185599999, "quote_volume": 505391.69752, "trades": 6666, "taker_buy_base": 70791.31, "taker_buy_quote": 219496.37407 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 3.089, "high": 3.149, "low": 3.083, "close": 3.145, "volume": 77191.88, "close_time": 1771199999999, "quote_volume": 240556.4357, "trades": 2769, "taker_buy_base": 38779.93, "taker_buy_quote": 120942.48474 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.144, "high": 3.165, "low": 3.109, "close": 3.129, "volume": 41971.12, "close_time": 1771214399999, "quote_volume": 131339.85127, "trades": 2309, "taker_buy_base": 18437.62, "taker_buy_quote": 57652.33231 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 3.128, "high": 3.157, "low": 3.11, "close": 3.13, "volume": 61227.15, "close_time": 1771228799999, "quote_volume": 191896.60838, "trades": 2286, "taker_buy_base": 34829.42, "taker_buy_quote": 109143.7827 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 3.129, "high": 3.177, "low": 3.11, "close": 3.142, "volume": 51583.14, "close_time": 1771243199999, "quote_volume": 162515.46844, "trades": 2848, "taker_buy_base": 22085.61, "taker_buy_quote": 69620.54368 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 3.142, "high": 3.227, "low": 3.093, "close": 3.107, "volume": 187510.53, "close_time": 1771257599999, "quote_volume": 591773.16426, "trades": 7465, "taker_buy_base": 90596.12, "taker_buy_quote": 286276.26519 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 3.105, "high": 3.144, "low": 3.097, "close": 3.127, "volume": 108979.87, "close_time": 1771271999999, "quote_volume": 340363.88101, "trades": 3318, "taker_buy_base": 57177.56, "taker_buy_quote": 178569.70065 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 3.127, "high": 3.201, "low": 3.115, "close": 3.167, "volume": 108255.0, "close_time": 1771286399999, "quote_volume": 342924.31204, "trades": 3059, "taker_buy_base": 67607.02, "taker_buy_quote": 214151.43951 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.167, "high": 3.17, "low": 3.113, "close": 3.136, "volume": 46361.52, "close_time": 1771300799999, "quote_volume": 145835.19416, "trades": 1756, "taker_buy_base": 18593.35, "taker_buy_quote": 58552.41944 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 3.135, "high": 3.16, "low": 3.108, "close": 3.132, "volume": 67791.06, "close_time": 1771315199999, "quote_volume": 212921.64984, "trades": 2269, "taker_buy_base": 42621.4, "taker_buy_quote": 133908.00119 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 3.13, "high": 3.141, "low": 3.086, "close": 3.113, "volume": 73605.6, "close_time": 1771329599999, "quote_volume": 228648.63828, "trades": 2465, "taker_buy_base": 39009.05, "taker_buy_quote": 121197.10794 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 3.113, "high": 3.153, "low": 3.07, "close": 3.121, "volume": 159086.81, "close_time": 1771343999999, "quote_volume": 494875.58331, "trades": 4837, "taker_buy_base": 72932.88, "taker_buy_quote": 227263.18682 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 3.121, "high": 3.172, "low": 3.08, "close": 3.125, "volume": 105622.45, "close_time": 1771358399999, "quote_volume": 330975.01915, "trades": 3865, "taker_buy_base": 60078.46, "taker_buy_quote": 188501.90691 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 3.125, "high": 3.133, "low": 3.092, "close": 3.101, "volume": 83814.87, "close_time": 1771372799999, "quote_volume": 260447.38002, "trades": 2427, "taker_buy_base": 41393.02, "taker_buy_quote": 128629.93414 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.102, "high": 3.119, "low": 3.079, "close": 3.112, "volume": 39813.46, "close_time": 1771387199999, "quote_volume": 123376.59641, "trades": 1740, "taker_buy_base": 20011.66, "taker_buy_quote": 62026.72421 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 3.112, "high": 3.14, "low": 3.1, "close": 3.13, "volume": 58459.21, "close_time": 1771401599999, "quote_volume": 182194.3122, "trades": 2282, "taker_buy_base": 32779.61, "taker_buy_quote": 102221.63997 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 3.129, "high": 3.147, "low": 3.079, "close": 3.1, "volume": 71148.93, "close_time": 1771415999999, "quote_volume": 221630.71389, "trades": 1818, "taker_buy_base": 35981.35, "taker_buy_quote": 112098.33909 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 3.1, "high": 3.136, "low": 3.038, "close": 3.102, "volume": 112372.79, "close_time": 1771430399999, "quote_volume": 346475.05685, "trades": 3500, "taker_buy_base": 56928.44, "taker_buy_quote": 175662.7033 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 3.103, "high": 3.103, "low": 2.973, "close": 2.988, "volume": 142436.55, "close_time": 1771444799999, "quote_volume": 430878.68338, "trades": 3954, "taker_buy_base": 60334.51, "taker_buy_quote": 182701.58103 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 2.988, "high": 3.003, "low": 2.957, "close": 2.984, "volume": 77727.54, "close_time": 1771459199999, "quote_volume": 231686.69729, "trades": 2545, "taker_buy_base": 42126.39, "taker_buy_quote": 125639.4339 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.985, "high": 3.942, "low": 2.97, "close": 3.415, "volume": 3445322.15, "close_time": 1771473599999, "quote_volume": 11535008.33313, "trades": 141542, "taker_buy_base": 1876839.14, "taker_buy_quote": 6264586.07131 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 3.412, "high": 3.484, "low": 3.291, "close": 3.312, "volume": 1378835.21, "close_time": 1771487999999, "quote_volume": 4653042.77172, "trades": 63275, "taker_buy_base": 683857.62, "taker_buy_quote": 2308275.58553 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 3.31, "high": 3.313, "low": 3.17, "close": 3.196, "volume": 1265825.44, "close_time": 1771502399999, "quote_volume": 4096502.44225, "trades": 45957, "taker_buy_base": 615356.42, "taker_buy_quote": 1990201.47128 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 3.195, "high": 3.33, "low": 3.172, "close": 3.208, "volume": 823387.71, "close_time": 1771516799999, "quote_volume": 2667492.53225, "trades": 30257, "taker_buy_base": 400755.69, "taker_buy_quote": 1299348.01019 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 3.209, "high": 3.595, "low": 3.087, "close": 3.31, "volume": 1380231.54, "close_time": 1771531199999, "quote_volume": 4620359.61536, "trades": 41719, "taker_buy_base": 672398.1, "taker_buy_quote": 2252405.59913 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 3.309, "high": 3.342, "low": 3.232, "close": 3.285, "volume": 319129.8, "close_time": 1771545599999, "quote_volume": 1050699.84734, "trades": 13864, "taker_buy_base": 153347.29, "taker_buy_quote": 504880.95621 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.286, "high": 3.298, "low": 3.156, "close": 3.212, "volume": 422579.59, "close_time": 1771559999999, "quote_volume": 1364750.65045, "trades": 14637, "taker_buy_base": 207855.44, "taker_buy_quote": 671600.05431 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 3.213, "high": 3.295, "low": 3.164, "close": 3.252, "volume": 278933.27, "close_time": 1771574399999, "quote_volume": 902608.98915, "trades": 9088, "taker_buy_base": 154262.59, "taker_buy_quote": 498269.34449 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 3.25, "high": 3.355, "low": 3.223, "close": 3.335, "volume": 422241.52, "close_time": 1771588799999, "quote_volume": 1390448.78346, "trades": 11731, "taker_buy_base": 186126.11, "taker_buy_quote": 612675.49939 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 3.335, "high": 3.467, "low": 3.246, "close": 3.446, "volume": 480646.6, "close_time": 1771603199999, "quote_volume": 1598830.02133, "trades": 14462, "taker_buy_base": 201638.73, "taker_buy_quote": 672135.23103 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 3.446, "high": 3.456, "low": 3.352, "close": 3.385, "volume": 264068.11, "close_time": 1771617599999, "quote_volume": 898784.88778, "trades": 7304, "taker_buy_base": 130661.8, "taker_buy_quote": 444482.32353 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 3.382, "high": 3.459, "low": 3.368, "close": 3.447, "volume": 180582.8, "close_time": 1771631999999, "quote_volume": 617013.04689, "trades": 4045, "taker_buy_base": 121662.77, "taker_buy_quote": 416293.18939 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.445, "high": 3.522, "low": 3.409, "close": 3.462, "volume": 364183.46, "close_time": 1771646399999, "quote_volume": 1260588.75589, "trades": 12895, "taker_buy_base": 171036.62, "taker_buy_quote": 591850.00837 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 3.46, "high": 3.552, "low": 3.393, "close": 3.495, "volume": 562240.68, "close_time": 1771660799999, "quote_volume": 1957100.15385, "trades": 11733, "taker_buy_base": 291971.9, "taker_buy_quote": 1015438.95667 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 3.494, "high": 3.921, "low": 3.465, "close": 3.856, "volume": 1070646.9, "close_time": 1771675199999, "quote_volume": 4008367.5373, "trades": 40127, "taker_buy_base": 541367.95, "taker_buy_quote": 2023044.30091 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 3.857, "high": 4.027, "low": 3.797, "close": 3.828, "volume": 787517.68, "close_time": 1771689599999, "quote_volume": 3070870.8896, "trades": 37300, "taker_buy_base": 384470.57, "taker_buy_quote": 1501658.64767 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 3.826, "high": 3.911, "low": 3.719, "close": 3.769, "volume": 308416.25, "close_time": 1771703999999, "quote_volume": 1172062.54269, "trades": 15732, "taker_buy_base": 156013.85, "taker_buy_quote": 593265.64123 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 3.77, "high": 3.915, "low": 3.733, "close": 3.779, "volume": 275342.58, "close_time": 1771718399999, "quote_volume": 1047850.4944, "trades": 13348, "taker_buy_base": 143560.97, "taker_buy_quote": 546731.42626 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.777, "high": 3.779, "low": 3.642, "close": 3.647, "volume": 277637.67, "close_time": 1771732799999, "quote_volume": 1031617.36541, "trades": 15619, "taker_buy_base": 128318.75, "taker_buy_quote": 477260.95985 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 3.646, "high": 3.692, "low": 3.599, "close": 3.651, "volume": 173553.98, "close_time": 1771747199999, "quote_volume": 632250.04971, "trades": 7994, "taker_buy_base": 73160.94, "taker_buy_quote": 266739.22856 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 3.65, "high": 3.651, "low": 3.568, "close": 3.572, "volume": 168002.4, "close_time": 1771761599999, "quote_volume": 605949.45362, "trades": 7641, "taker_buy_base": 93136.1, "taker_buy_quote": 335875.40388 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 3.571, "high": 3.594, "low": 3.537, "close": 3.574, "volume": 185194.67, "close_time": 1771775999999, "quote_volume": 660237.48623, "trades": 6872, "taker_buy_base": 101193.02, "taker_buy_quote": 360887.55951 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 3.572, "high": 3.599, "low": 3.519, "close": 3.591, "volume": 140874.21, "close_time": 1771790399999, "quote_volume": 499642.53749, "trades": 7054, "taker_buy_base": 71351.53, "taker_buy_quote": 253383.34016 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 3.59, "high": 3.591, "low": 3.499, "close": 3.511, "volume": 102036.58, "close_time": 1771804799999, "quote_volume": 360591.57248, "trades": 3999, "taker_buy_base": 42210.33, "taker_buy_quote": 149154.02878 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.51, "high": 3.545, "low": 3.388, "close": 3.418, "volume": 262704.85, "close_time": 1771819199999, "quote_volume": 906588.96718, "trades": 12725, "taker_buy_base": 118502.08, "taker_buy_quote": 409724.40284 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 3.417, "high": 3.45, "low": 3.336, "close": 3.408, "volume": 298262.91, "close_time": 1771833599999, "quote_volume": 1008270.74402, "trades": 9869, "taker_buy_base": 171793.15, "taker_buy_quote": 580429.93897 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 3.408, "high": 3.495, "low": 3.372, "close": 3.453, "volume": 128316.88, "close_time": 1771847999999, "quote_volume": 440910.38572, "trades": 5838, "taker_buy_base": 69026.62, "taker_buy_quote": 237116.37841 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 3.452, "high": 3.559, "low": 3.397, "close": 3.398, "volume": 195766.68, "close_time": 1771862399999, "quote_volume": 682028.91802, "trades": 8928, "taker_buy_base": 76061.17, "taker_buy_quote": 265290.64556 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 3.396, "high": 3.43, "low": 3.344, "close": 3.352, "volume": 196168.27, "close_time": 1771876799999, "quote_volume": 663402.25406, "trades": 8030, "taker_buy_base": 115301.57, "taker_buy_quote": 390022.67027 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 3.351, "high": 3.378, "low": 3.314, "close": 3.321, "volume": 170099.82, "close_time": 1771891199999, "quote_volume": 568730.70937, "trades": 5755, "taker_buy_base": 95582.94, "taker_buy_quote": 319573.44791 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.321, "high": 3.393, "low": 3.219, "close": 3.25, "volume": 457830.29, "close_time": 1771905599999, "quote_volume": 1507026.27723, "trades": 11482, "taker_buy_base": 220448.33, "taker_buy_quote": 726623.26296 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 3.252, "high": 3.263, "low": 3.192, "close": 3.197, "volume": 145625.87, "close_time": 1771919999999, "quote_volume": 468962.24492, "trades": 6056, "taker_buy_base": 67920.31, "taker_buy_quote": 218810.53986 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 3.196, "high": 3.244, "low": 3.151, "close": 3.169, "volume": 174546.68, "close_time": 1771934399999, "quote_volume": 556874.43755, "trades": 4859, "taker_buy_base": 106291.88, "taker_buy_quote": 339247.76619 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 3.169, "high": 3.3, "low": 3.13, "close": 3.222, "volume": 736476.78, "close_time": 1771948799999, "quote_volume": 2359342.49282, "trades": 28649, "taker_buy_base": 315412.34, "taker_buy_quote": 1011245.94223 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 3.222, "high": 3.247, "low": 3.154, "close": 3.169, "volume": 389097.67, "close_time": 1771963199999, "quote_volume": 1238642.40281, "trades": 11490, "taker_buy_base": 245768.32, "taker_buy_quote": 781946.98524 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 3.17, "high": 3.182, "low": 3.113, "close": 3.127, "volume": 213384.57, "close_time": 1771977599999, "quote_volume": 669486.1932, "trades": 8829, "taker_buy_base": 93671.52, "taker_buy_quote": 294033.03116 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.128, "high": 3.272, "low": 3.107, "close": 3.177, "volume": 407891.9, "close_time": 1771991999999, "quote_volume": 1305560.91278, "trades": 14260, "taker_buy_base": 205628.36, "taker_buy_quote": 658360.69752 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 3.176, "high": 3.18, "low": 3.114, "close": 3.167, "volume": 135647.05, "close_time": 1772006399999, "quote_volume": 426360.81669, "trades": 5711, "taker_buy_base": 74937.35, "taker_buy_quote": 235601.50333 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 3.168, "high": 3.217, "low": 3.164, "close": 3.197, "volume": 232768.48, "close_time": 1772020799999, "quote_volume": 742497.23792, "trades": 8244, "taker_buy_base": 137082.54, "taker_buy_quote": 437263.24985 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 3.196, "high": 3.349, "low": 3.188, "close": 3.312, "volume": 385294.64, "close_time": 1772035199999, "quote_volume": 1258091.64848, "trades": 12999, "taker_buy_base": 206423.67, "taker_buy_quote": 673713.18216 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 3.313, "high": 3.358, "low": 3.282, "close": 3.353, "volume": 400853.7, "close_time": 1772049599999, "quote_volume": 1329812.6642, "trades": 12185, "taker_buy_base": 240681.11, "taker_buy_quote": 798228.84528 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 3.354, "high": 3.408, "low": 3.209, "close": 3.255, "volume": 434297.11, "close_time": 1772063999999, "quote_volume": 1436065.00468, "trades": 12107, "taker_buy_base": 222554.91, "taker_buy_quote": 736104.1672 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.255, "high": 3.267, "low": 3.21, "close": 3.251, "volume": 223233.32, "close_time": 1772078399999, "quote_volume": 723839.3538, "trades": 8725, "taker_buy_base": 113225.26, "taker_buy_quote": 367198.2447 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 3.25, "high": 3.286, "low": 3.194, "close": 3.207, "volume": 206765.44, "close_time": 1772092799999, "quote_volume": 667861.29561, "trades": 8641, "taker_buy_base": 91366.63, "taker_buy_quote": 295422.18239 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 3.208, "high": 3.251, "low": 3.186, "close": 3.195, "volume": 209481.53, "close_time": 1772107199999, "quote_volume": 674161.89906, "trades": 6436, "taker_buy_base": 98563.36, "taker_buy_quote": 317583.64451 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 3.194, "high": 3.216, "low": 3.156, "close": 3.186, "volume": 182724.08, "close_time": 1772121599999, "quote_volume": 583286.30032, "trades": 7706, "taker_buy_base": 86281.88, "taker_buy_quote": 275581.10175 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 3.183, "high": 3.201, "low": 3.096, "close": 3.191, "volume": 259258.79, "close_time": 1772135999999, "quote_volume": 817102.41806, "trades": 8053, "taker_buy_base": 126775.56, "taker_buy_quote": 399817.54335 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 3.19, "high": 3.206, "low": 3.158, "close": 3.195, "volume": 40278.56, "close_time": 1772150399999, "quote_volume": 128078.8386, "trades": 2062, "taker_buy_base": 19536.66, "taker_buy_quote": 62079.34865 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.195, "high": 3.294, "low": 3.167, "close": 3.225, "volume": 186068.39, "close_time": 1772164799999, "quote_volume": 600542.48107, "trades": 7300, "taker_buy_base": 90915.05, "taker_buy_quote": 293469.13801 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 3.225, "high": 3.27, "low": 3.221, "close": 3.266, "volume": 144917.09, "close_time": 1772179199999, "quote_volume": 470620.90189, "trades": 6240, "taker_buy_base": 66823.58, "taker_buy_quote": 216915.41053 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 3.266, "high": 3.295, "low": 3.164, "close": 3.17, "volume": 242759.76, "close_time": 1772193599999, "quote_volume": 785600.04373, "trades": 12790, "taker_buy_base": 105054.74, "taker_buy_quote": 340252.83966 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 3.171, "high": 3.181, "low": 3.113, "close": 3.131, "volume": 271829.49, "close_time": 1772207999999, "quote_volume": 855252.80451, "trades": 11872, "taker_buy_base": 132936.25, "taker_buy_quote": 417999.36258 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 3.13, "high": 3.14, "low": 3.058, "close": 3.075, "volume": 158506.42, "close_time": 1772222399999, "quote_volume": 491506.48281, "trades": 7222, "taker_buy_base": 90789.39, "taker_buy_quote": 281563.14674 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 3.075, "high": 3.091, "low": 3.006, "close": 3.082, "volume": 139634.8, "close_time": 1772236799999, "quote_volume": 427477.92548, "trades": 5211, "taker_buy_base": 78131.43, "taker_buy_quote": 239492.51616 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.081, "high": 3.111, "low": 3.06, "close": 3.065, "volume": 60123.14, "close_time": 1772251199999, "quote_volume": 185603.65587, "trades": 2567, "taker_buy_base": 38016.52, "taker_buy_quote": 117431.88261 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 3.064, "high": 3.068, "low": 2.881, "close": 2.932, "volume": 397657.16, "close_time": 1772265599999, "quote_volume": 1178793.25303, "trades": 13420, "taker_buy_base": 185968.9, "taker_buy_quote": 552517.51931 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 2.933, "high": 3.68, "low": 2.868, "close": 2.917, "volume": 733038.86, "close_time": 1772279999999, "quote_volume": 2175703.71522, "trades": 20978, "taker_buy_base": 393485.87, "taker_buy_quote": 1177010.19008 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 2.917, "high": 3.003, "low": 2.905, "close": 2.956, "volume": 283016.38, "close_time": 1772294399999, "quote_volume": 837300.68731, "trades": 10612, "taker_buy_base": 143633.59, "taker_buy_quote": 425036.59599 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 2.956, "high": 3.057, "low": 2.926, "close": 3.034, "volume": 258562.41, "close_time": 1772308799999, "quote_volume": 771059.07184, "trades": 7681, "taker_buy_base": 127076.08, "taker_buy_quote": 378691.81142 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 3.034, "high": 3.143, "low": 3.027, "close": 3.122, "volume": 176955.59, "close_time": 1772323199999, "quote_volume": 547286.01175, "trades": 5992, "taker_buy_base": 92745.74, "taker_buy_quote": 286818.25843 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.123, "high": 3.21, "low": 3.056, "close": 3.111, "volume": 352157.14, "close_time": 1772337599999, "quote_volume": 1102591.77547, "trades": 10722, "taker_buy_base": 148944.44, "taker_buy_quote": 468732.73556 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 3.111, "high": 3.136, "low": 3.077, "close": 3.124, "volume": 174799.16, "close_time": 1772351999999, "quote_volume": 542787.48369, "trades": 5539, "taker_buy_base": 72476.8, "taker_buy_quote": 225191.89496 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 3.126, "high": 3.128, "low": 3.045, "close": 3.066, "volume": 162053.86, "close_time": 1772366399999, "quote_volume": 498994.48571, "trades": 5831, "taker_buy_base": 80219.77, "taker_buy_quote": 247362.99893 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 3.065, "high": 3.109, "low": 3.02, "close": 3.048, "volume": 177831.6, "close_time": 1772380799999, "quote_volume": 544833.67955, "trades": 6648, "taker_buy_base": 91428.96, "taker_buy_quote": 280325.68221 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 3.05, "high": 3.071, "low": 2.993, "close": 2.998, "volume": 193943.33, "close_time": 1772395199999, "quote_volume": 586525.6329, "trades": 6495, "taker_buy_base": 90671.43, "taker_buy_quote": 274265.74479 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 2.997, "high": 3.041, "low": 2.943, "close": 3.0, "volume": 172337.55, "close_time": 1772409599999, "quote_volume": 514464.24998, "trades": 6196, "taker_buy_base": 82243.99, "taker_buy_quote": 246020.55134 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.001, "high": 3.078, "low": 3.001, "close": 3.058, "volume": 150726.56, "close_time": 1772423999999, "quote_volume": 458906.50978, "trades": 5630, "taker_buy_base": 89231.92, "taker_buy_quote": 271654.27436 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 3.058, "high": 3.07, "low": 2.983, "close": 3.008, "volume": 131724.73, "close_time": 1772438399999, "quote_volume": 397730.62666, "trades": 6388, "taker_buy_base": 73335.35, "taker_buy_quote": 221018.35241 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 3.008, "high": 3.034, "low": 2.973, "close": 3.014, "volume": 162948.76, "close_time": 1772452799999, "quote_volume": 489731.26344, "trades": 5757, "taker_buy_base": 84503.96, "taker_buy_quote": 254052.60182 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 3.014, "high": 3.143, "low": 2.993, "close": 3.116, "volume": 323011.46, "close_time": 1772467199999, "quote_volume": 994806.74175, "trades": 9293, "taker_buy_base": 160180.06, "taker_buy_quote": 493429.02463 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 3.119, "high": 3.156, "low": 3.073, "close": 3.113, "volume": 303972.96, "close_time": 1772481599999, "quote_volume": 947956.58444, "trades": 9062, "taker_buy_base": 150141.34, "taker_buy_quote": 468545.82445 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 3.112, "high": 3.135, "low": 3.078, "close": 3.089, "volume": 150983.04, "close_time": 1772495999999, "quote_volume": 468978.26837, "trades": 4328, "taker_buy_base": 74688.63, "taker_buy_quote": 231961.3184 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.09, "high": 3.096, "low": 3.041, "close": 3.082, "volume": 110652.64, "close_time": 1772510399999, "quote_volume": 340165.99972, "trades": 3791, "taker_buy_base": 58012.8, "taker_buy_quote": 178474.89319 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 3.082, "high": 3.09, "low": 3.047, "close": 3.062, "volume": 64508.53, "close_time": 1772524799999, "quote_volume": 197745.5246, "trades": 2665, "taker_buy_base": 38669.71, "taker_buy_quote": 118572.22888 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 3.064, "high": 3.072, "low": 2.996, "close": 3.008, "volume": 171043.91, "close_time": 1772539199999, "quote_volume": 515501.64629, "trades": 4057, "taker_buy_base": 85382.67, "taker_buy_quote": 257189.87092 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 3.008, "high": 3.053, "low": 2.957, "close": 3.017, "volume": 177573.31, "close_time": 1772553599999, "quote_volume": 532033.80453, "trades": 5780, "taker_buy_base": 78587.33, "taker_buy_quote": 235655.75356 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 3.015, "high": 3.091, "low": 3.002, "close": 3.043, "volume": 169648.12, "close_time": 1772567999999, "quote_volume": 517000.83631, "trades": 6908, "taker_buy_base": 104027.23, "taker_buy_quote": 317034.31811 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 3.043, "high": 3.058, "low": 2.994, "close": 3.031, "volume": 83097.95, "close_time": 1772582399999, "quote_volume": 251268.83194, "trades": 3077, "taker_buy_base": 47213.17, "taker_buy_quote": 142771.58142 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.031, "high": 3.051, "low": 2.984, "close": 3.006, "volume": 119026.05, "close_time": 1772596799999, "quote_volume": 358732.25165, "trades": 4856, "taker_buy_base": 67363.42, "taker_buy_quote": 203216.54586 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 3.006, "high": 3.058, "low": 2.983, "close": 3.045, "volume": 141021.72, "close_time": 1772611199999, "quote_volume": 424578.23118, "trades": 3945, "taker_buy_base": 62284.42, "taker_buy_quote": 187783.50724 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 3.044, "high": 3.137, "low": 3.034, "close": 3.07, "volume": 251891.83, "close_time": 1772625599999, "quote_volume": 779275.204, "trades": 9508, "taker_buy_base": 117417.32, "taker_buy_quote": 363367.9924 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 3.071, "high": 3.147, "low": 3.038, "close": 3.147, "volume": 319553.84, "close_time": 1772639999999, "quote_volume": 988561.34962, "trades": 9573, "taker_buy_base": 163318.97, "taker_buy_quote": 505061.47862 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 3.146, "high": 3.176, "low": 3.086, "close": 3.144, "volume": 209682.02, "close_time": 1772654399999, "quote_volume": 657583.40476, "trades": 7122, "taker_buy_base": 106195.19, "taker_buy_quote": 333272.02289 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 3.143, "high": 3.174, "low": 3.088, "close": 3.123, "volume": 164213.1, "close_time": 1772668799999, "quote_volume": 514189.32704, "trades": 4533, "taker_buy_base": 79954.1, "taker_buy_quote": 250677.62672 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.122, "high": 3.123, "low": 3.058, "close": 3.071, "volume": 129995.75, "close_time": 1772683199999, "quote_volume": 402075.75407, "trades": 3716, "taker_buy_base": 60135.56, "taker_buy_quote": 186025.07186 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 3.071, "high": 3.107, "low": 3.058, "close": 3.075, "volume": 169478.55, "close_time": 1772697599999, "quote_volume": 521647.47149, "trades": 4177, "taker_buy_base": 110697.3, "taker_buy_quote": 340937.75988 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 3.074, "high": 3.135, "low": 3.06, "close": 3.084, "volume": 153709.73, "close_time": 1772711999999, "quote_volume": 476167.03747, "trades": 4934, "taker_buy_base": 93975.17, "taker_buy_quote": 291262.28392 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 3.083, "high": 3.125, "low": 3.029, "close": 3.04, "volume": 211960.84, "close_time": 1772726399999, "quote_volume": 651777.91849, "trades": 8790, "taker_buy_base": 105013.45, "taker_buy_quote": 323390.36345 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 3.041, "high": 3.058, "low": 2.988, "close": 3.037, "volume": 304782.08, "close_time": 1772740799999, "quote_volume": 918778.26275, "trades": 7633, "taker_buy_base": 163218.86, "taker_buy_quote": 492522.71127 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 3.037, "high": 3.076, "low": 3.021, "close": 3.023, "volume": 78792.35, "close_time": 1772755199999, "quote_volume": 240257.7787, "trades": 2962, "taker_buy_base": 42740.24, "taker_buy_quote": 130313.59731 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.022, "high": 3.041, "low": 2.999, "close": 3.03, "volume": 59516.57, "close_time": 1772769599999, "quote_volume": 180070.16113, "trades": 2372, "taker_buy_base": 27819.26, "taker_buy_quote": 84175.32802 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 3.03, "high": 3.051, "low": 2.998, "close": 3.043, "volume": 88874.78, "close_time": 1772783999999, "quote_volume": 268698.5707, "trades": 2805, "taker_buy_base": 34390.52, "taker_buy_quote": 103939.96784 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 3.043, "high": 3.044, "low": 2.984, "close": 2.986, "volume": 141000.83, "close_time": 1772798399999, "quote_volume": 423664.11386, "trades": 3500, "taker_buy_base": 60462.83, "taker_buy_quote": 181826.48329 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 2.986, "high": 2.996, "low": 2.851, "close": 2.872, "volume": 409535.08, "close_time": 1772812799999, "quote_volume": 1197092.27231, "trades": 13912, "taker_buy_base": 196554.27, "taker_buy_quote": 574765.10273 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 2.871, "high": 2.889, "low": 2.837, "close": 2.886, "volume": 145755.34, "close_time": 1772827199999, "quote_volume": 418554.07238, "trades": 5899, "taker_buy_base": 85944.54, "taker_buy_quote": 247077.61157 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 2.886, "high": 2.917, "low": 2.88, "close": 2.905, "volume": 104039.65, "close_time": 1772841599999, "quote_volume": 301674.52824, "trades": 4114, "taker_buy_base": 64854.72, "taker_buy_quote": 188138.90228 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.906, "high": 2.918, "low": 2.872, "close": 2.889, "volume": 91071.53, "close_time": 1772855999999, "quote_volume": 263122.61796, "trades": 1829, "taker_buy_base": 34598.89, "taker_buy_quote": 100046.18907 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 2.889, "high": 2.908, "low": 2.855, "close": 2.869, "volume": 54339.0, "close_time": 1772870399999, "quote_volume": 156410.29984, "trades": 1825, "taker_buy_base": 28951.28, "taker_buy_quote": 83441.61664 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 2.87, "high": 2.903, "low": 2.862, "close": 2.887, "volume": 66386.86, "close_time": 1772884799999, "quote_volume": 191157.47888, "trades": 2079, "taker_buy_base": 23650.74, "taker_buy_quote": 68224.90743 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 2.886, "high": 2.906, "low": 2.845, "close": 2.862, "volume": 137373.89, "close_time": 1772899199999, "quote_volume": 394687.75435, "trades": 3493, "taker_buy_base": 58814.21, "taker_buy_quote": 169410.17986 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 2.86, "high": 2.897, "low": 2.836, "close": 2.849, "volume": 107998.03, "close_time": 1772913599999, "quote_volume": 310029.77066, "trades": 3132, "taker_buy_base": 55253.39, "taker_buy_quote": 158687.36725 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 2.849, "high": 2.86, "low": 2.813, "close": 2.829, "volume": 88001.4, "close_time": 1772927999999, "quote_volume": 249636.34887, "trades": 2596, "taker_buy_base": 50166.94, "taker_buy_quote": 142330.17759 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.829, "high": 2.833, "low": 2.783, "close": 2.809, "volume": 119936.49, "close_time": 1772942399999, "quote_volume": 337106.80625, "trades": 3715, "taker_buy_base": 64407.36, "taker_buy_quote": 180948.88198 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 2.809, "high": 2.846, "low": 2.791, "close": 2.835, "volume": 61687.47, "close_time": 1772956799999, "quote_volume": 173917.01292, "trades": 2270, "taker_buy_base": 36334.63, "taker_buy_quote": 102421.30405 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 2.834, "high": 2.878, "low": 2.818, "close": 2.845, "volume": 58490.38, "close_time": 1772971199999, "quote_volume": 166247.29072, "trades": 2436, "taker_buy_base": 27281.14, "taker_buy_quote": 77634.89784 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 2.844, "high": 2.864, "low": 2.797, "close": 2.808, "volume": 83651.06, "close_time": 1772985599999, "quote_volume": 236340.23201, "trades": 3728, "taker_buy_base": 42321.18, "taker_buy_quote": 119575.73605 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 2.807, "high": 2.853, "low": 2.79, "close": 2.838, "volume": 72729.24, "close_time": 1772999999999, "quote_volume": 204399.45475, "trades": 2414, "taker_buy_base": 29129.1, "taker_buy_quote": 81899.0693 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 2.838, "high": 2.851, "low": 2.762, "close": 2.796, "volume": 186944.79, "close_time": 1773014399999, "quote_volume": 523234.21312, "trades": 5378, "taker_buy_base": 89981.83, "taker_buy_quote": 252209.87697 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.8, "high": 2.883, "low": 2.794, "close": 2.846, "volume": 115035.83, "close_time": 1773028799999, "quote_volume": 326225.50715, "trades": 3996, "taker_buy_base": 63704.29, "taker_buy_quote": 180639.20716 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 2.847, "high": 2.917, "low": 2.844, "close": 2.893, "volume": 121364.77, "close_time": 1773043199999, "quote_volume": 350250.0959, "trades": 3408, "taker_buy_base": 56242.03, "taker_buy_quote": 162299.89941 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 2.894, "high": 2.928, "low": 2.864, "close": 2.883, "volume": 106147.15, "close_time": 1773057599999, "quote_volume": 307484.56154, "trades": 3480, "taker_buy_base": 45839.92, "taker_buy_quote": 132819.73409 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 2.884, "high": 2.933, "low": 2.88, "close": 2.912, "volume": 126732.86, "close_time": 1773071999999, "quote_volume": 368487.21183, "trades": 3612, "taker_buy_base": 45748.5, "taker_buy_quote": 133088.24642 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 2.911, "high": 2.981, "low": 2.903, "close": 2.932, "volume": 149509.66, "close_time": 1773086399999, "quote_volume": 437899.76269, "trades": 4139, "taker_buy_base": 82991.28, "taker_buy_quote": 243303.54801 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 2.933, "high": 2.961, "low": 2.889, "close": 2.9, "volume": 147645.92, "close_time": 1773100799999, "quote_volume": 432612.83117, "trades": 2900, "taker_buy_base": 77041.26, "taker_buy_quote": 226043.11949 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.899, "high": 2.961, "low": 2.898, "close": 2.925, "volume": 60715.91, "close_time": 1773115199999, "quote_volume": 177883.61079, "trades": 2312, "taker_buy_base": 27635.5, "taker_buy_quote": 80981.50341 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.927, "high": 2.965, "low": 2.909, "close": 2.961, "volume": 112518.41, "close_time": 1773129599999, "quote_volume": 331152.89907, "trades": 2319, "taker_buy_base": 79525.49, "taker_buy_quote": 234419.06987 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 2.962, "high": 3.0, "low": 2.949, "close": 2.96, "volume": 592407.46, "close_time": 1773143999999, "quote_volume": 1763128.47397, "trades": 6902, "taker_buy_base": 325486.51, "taker_buy_quote": 968706.67701 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 2.961, "high": 3.029, "low": 2.93, "close": 3.0, "volume": 246577.84, "close_time": 1773158399999, "quote_volume": 733661.89959, "trades": 6170, "taker_buy_base": 114755.19, "taker_buy_quote": 341161.59145 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 3.0, "high": 3.025, "low": 2.933, "close": 2.947, "volume": 177349.36, "close_time": 1773172799999, "quote_volume": 528826.05168, "trades": 3977, "taker_buy_base": 69174.8, "taker_buy_quote": 206682.44013 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 2.947, "high": 2.962, "low": 2.916, "close": 2.937, "volume": 82129.42, "close_time": 1773187199999, "quote_volume": 241176.32228, "trades": 2212, "taker_buy_base": 32469.92, "taker_buy_quote": 95343.05357 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.937, "high": 2.941, "low": 2.91, "close": 2.927, "volume": 73724.49, "close_time": 1773201599999, "quote_volume": 215699.39288, "trades": 2465, "taker_buy_base": 36734.74, "taker_buy_quote": 107445.08138 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 2.926, "high": 2.947, "low": 2.898, "close": 2.924, "volume": 88018.81, "close_time": 1773215999999, "quote_volume": 257602.77802, "trades": 2360, "taker_buy_base": 41626.45, "taker_buy_quote": 121821.40805 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 2.923, "high": 2.948, "low": 2.911, "close": 2.931, "volume": 99881.43, "close_time": 1773230399999, "quote_volume": 292273.93579, "trades": 2562, "taker_buy_base": 50682.01, "taker_buy_quote": 148253.09835 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 2.932, "high": 3.029, "low": 2.926, "close": 2.977, "volume": 207011.36, "close_time": 1773244799999, "quote_volume": 617338.28605, "trades": 6237, "taker_buy_base": 103559.04, "taker_buy_quote": 308837.08108 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 2.977, "high": 3.023, "low": 2.969, "close": 3.005, "volume": 183698.24, "close_time": 1773259199999, "quote_volume": 550712.55157, "trades": 3482, "taker_buy_base": 115336.01, "taker_buy_quote": 346071.6066 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 3.006, "high": 3.023, "low": 2.993, "close": 3.003, "volume": 69534.18, "close_time": 1773273599999, "quote_volume": 209111.49927, "trades": 1769, "taker_buy_base": 36369.67, "taker_buy_quote": 109337.89232 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.004, "high": 3.015, "low": 2.971, "close": 2.976, "volume": 91933.14, "close_time": 1773287999999, "quote_volume": 275941.79617, "trades": 1712, "taker_buy_base": 57149.96, "taker_buy_quote": 171760.11265 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 2.976, "high": 3.009, "low": 2.958, "close": 2.997, "volume": 88574.46, "close_time": 1773302399999, "quote_volume": 263520.30124, "trades": 1534, "taker_buy_base": 22610.36, "taker_buy_quote": 67468.74103 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 2.996, "high": 3.025, "low": 2.974, "close": 2.993, "volume": 103469.27, "close_time": 1773316799999, "quote_volume": 309594.31486, "trades": 2411, "taker_buy_base": 30997.36, "taker_buy_quote": 92963.31433 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 2.994, "high": 3.017, "low": 2.96, "close": 2.99, "volume": 71498.87, "close_time": 1773331199999, "quote_volume": 213932.37041, "trades": 2887, "taker_buy_base": 41992.23, "taker_buy_quote": 125745.26493 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 2.991, "high": 3.043, "low": 2.975, "close": 3.036, "volume": 106814.5, "close_time": 1773345599999, "quote_volume": 321870.43628, "trades": 2556, "taker_buy_base": 67123.56, "taker_buy_quote": 202241.58024 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 3.034, "high": 3.077, "low": 3.02, "close": 3.048, "volume": 77576.16, "close_time": 1773359999999, "quote_volume": 236066.67196, "trades": 2596, "taker_buy_base": 40346.32, "taker_buy_quote": 122849.79293 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.052, "high": 3.131, "low": 3.043, "close": 3.127, "volume": 158940.29, "close_time": 1773374399999, "quote_volume": 490516.63032, "trades": 4845, "taker_buy_base": 96712.08, "taker_buy_quote": 298104.73927 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 3.125, "high": 3.135, "low": 3.1, "close": 3.121, "volume": 163746.52, "close_time": 1773388799999, "quote_volume": 510992.3556, "trades": 3913, "taker_buy_base": 72360.44, "taker_buy_quote": 225810.15506 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 3.121, "high": 3.145, "low": 3.093, "close": 3.117, "volume": 176926.77, "close_time": 1773403199999, "quote_volume": 551890.9581, "trades": 4010, "taker_buy_base": 96514.95, "taker_buy_quote": 301348.86325 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 3.116, "high": 3.171, "low": 3.113, "close": 3.122, "volume": 209921.68, "close_time": 1773417599999, "quote_volume": 659274.07621, "trades": 5141, "taker_buy_base": 132996.43, "taker_buy_quote": 417687.89153 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 3.123, "high": 3.145, "low": 3.087, "close": 3.097, "volume": 117137.0, "close_time": 1773431999999, "quote_volume": 364019.12932, "trades": 3200, "taker_buy_base": 43490.87, "taker_buy_quote": 135296.63309 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 3.094, "high": 3.121, "low": 3.068, "close": 3.089, "volume": 46373.36, "close_time": 1773446399999, "quote_volume": 143196.61583, "trades": 2342, "taker_buy_base": 21133.07, "taker_buy_quote": 65302.56535 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.09, "high": 3.097, "low": 3.06, "close": 3.091, "volume": 79709.09, "close_time": 1773460799999, "quote_volume": 244934.9271, "trades": 2566, "taker_buy_base": 42207.71, "taker_buy_quote": 129725.51309 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 3.091, "high": 3.104, "low": 3.033, "close": 3.038, "volume": 53964.98, "close_time": 1773475199999, "quote_volume": 165020.23792, "trades": 1929, "taker_buy_base": 23773.93, "taker_buy_quote": 72711.5357 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 3.038, "high": 3.042, "low": 3.022, "close": 3.04, "volume": 46363.52, "close_time": 1773489599999, "quote_volume": 140697.04801, "trades": 1432, "taker_buy_base": 19049.68, "taker_buy_quote": 57798.97105 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 3.038, "high": 3.044, "low": 3.005, "close": 3.021, "volume": 69943.16, "close_time": 1773503999999, "quote_volume": 211398.00093, "trades": 2031, "taker_buy_base": 29212.5, "taker_buy_quote": 88373.26178 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 3.021, "high": 3.035, "low": 3.017, "close": 3.018, "volume": 36916.99, "close_time": 1773518399999, "quote_volume": 111659.98802, "trades": 1264, "taker_buy_base": 14827.95, "taker_buy_quote": 44889.54239 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 3.019, "high": 3.045, "low": 3.006, "close": 3.045, "volume": 49531.55, "close_time": 1773532799999, "quote_volume": 149613.88074, "trades": 1540, "taker_buy_base": 25506.55, "taker_buy_quote": 77088.18326 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.045, "high": 3.089, "low": 3.02, "close": 3.066, "volume": 59223.88, "close_time": 1773547199999, "quote_volume": 181306.66603, "trades": 2140, "taker_buy_base": 38616.89, "taker_buy_quote": 118307.28775 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 3.067, "high": 3.078, "low": 3.041, "close": 3.056, "volume": 62635.27, "close_time": 1773561599999, "quote_volume": 191367.74113, "trades": 1641, "taker_buy_base": 42869.34, "taker_buy_quote": 131004.83408 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 3.056, "high": 3.081, "low": 3.045, "close": 3.072, "volume": 114540.92, "close_time": 1773575999999, "quote_volume": 350800.1016, "trades": 2488, "taker_buy_base": 50568.4, "taker_buy_quote": 154911.32818 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 3.073, "high": 3.088, "low": 3.045, "close": 3.051, "volume": 62040.15, "close_time": 1773590399999, "quote_volume": 189926.86625, "trades": 2772, "taker_buy_base": 29067.97, "taker_buy_quote": 88978.80876 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 3.05, "high": 3.089, "low": 3.048, "close": 3.085, "volume": 43902.35, "close_time": 1773604799999, "quote_volume": 134797.46193, "trades": 2233, "taker_buy_base": 21891.42, "taker_buy_quote": 67204.64034 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 3.085, "high": 3.127, "low": 3.081, "close": 3.111, "volume": 105573.65, "close_time": 1773619199999, "quote_volume": 327601.08365, "trades": 4391, "taker_buy_base": 66962.17, "taker_buy_quote": 207709.72186 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.112, "high": 3.176, "low": 3.087, "close": 3.144, "volume": 95423.75, "close_time": 1773633599999, "quote_volume": 297888.77892, "trades": 4155, "taker_buy_base": 48372.93, "taker_buy_quote": 151039.52735 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 3.144, "high": 3.218, "low": 3.139, "close": 3.202, "volume": 121456.31, "close_time": 1773647999999, "quote_volume": 387079.27932, "trades": 5008, "taker_buy_base": 56423.89, "taker_buy_quote": 179903.22168 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 3.203, "high": 3.232, "low": 3.17, "close": 3.179, "volume": 108908.39, "close_time": 1773662399999, "quote_volume": 348390.86949, "trades": 4388, "taker_buy_base": 46985.05, "taker_buy_quote": 150188.90366 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 3.178, "high": 3.218, "low": 3.156, "close": 3.179, "volume": 145370.05, "close_time": 1773676799999, "quote_volume": 463848.18308, "trades": 6353, "taker_buy_base": 72673.87, "taker_buy_quote": 231935.07368 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 3.18, "high": 3.287, "low": 3.18, "close": 3.261, "volume": 231101.48, "close_time": 1773691199999, "quote_volume": 750440.66724, "trades": 8766, "taker_buy_base": 102675.42, "taker_buy_quote": 332620.32848 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 3.262, "high": 3.344, "low": 3.255, "close": 3.329, "volume": 262594.37, "close_time": 1773705599999, "quote_volume": 869347.73533, "trades": 8399, "taker_buy_base": 93956.72, "taker_buy_quote": 310848.23853 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.329, "high": 3.335, "low": 3.244, "close": 3.263, "volume": 165245.71, "close_time": 1773719999999, "quote_volume": 545440.92038, "trades": 6057, "taker_buy_base": 83146.37, "taker_buy_quote": 274803.9176 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 3.263, "high": 3.272, "low": 3.199, "close": 3.241, "volume": 210482.42, "close_time": 1773734399999, "quote_volume": 677821.21794, "trades": 5399, "taker_buy_base": 71245.67, "taker_buy_quote": 229363.34675 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 3.241, "high": 3.257, "low": 3.229, "close": 3.232, "volume": 90545.17, "close_time": 1773748799999, "quote_volume": 293628.81602, "trades": 3735, "taker_buy_base": 47602.75, "taker_buy_quote": 154423.49439 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 3.232, "high": 3.247, "low": 3.199, "close": 3.227, "volume": 174671.74, "close_time": 1773763199999, "quote_volume": 562677.91001, "trades": 6232, "taker_buy_base": 87400.41, "taker_buy_quote": 281643.74622 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 3.226, "high": 3.24, "low": 3.213, "close": 3.214, "volume": 112835.52, "close_time": 1773777599999, "quote_volume": 363790.50234, "trades": 3364, "taker_buy_base": 51738.64, "taker_buy_quote": 166897.84673 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 3.214, "high": 3.255, "low": 3.212, "close": 3.227, "volume": 67966.38, "close_time": 1773791999999, "quote_volume": 219998.14121, "trades": 2388, "taker_buy_base": 30218.23, "taker_buy_quote": 97813.96342 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.227, "high": 3.276, "low": 3.2, "close": 3.257, "volume": 93294.74, "close_time": 1773806399999, "quote_volume": 302344.45003, "trades": 3167, "taker_buy_base": 51633.46, "taker_buy_quote": 167488.00991 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 3.257, "high": 3.267, "low": 3.211, "close": 3.221, "volume": 58471.17, "close_time": 1773820799999, "quote_volume": 189274.8074, "trades": 2283, "taker_buy_base": 20841.8, "taker_buy_quote": 67532.18788 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 3.225, "high": 3.239, "low": 3.141, "close": 3.158, "volume": 99232.85, "close_time": 1773835199999, "quote_volume": 316064.60898, "trades": 3932, "taker_buy_base": 37413.6, "taker_buy_quote": 119169.37216 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 3.158, "high": 3.158, "low": 3.023, "close": 3.054, "volume": 255975.81, "close_time": 1773849599999, "quote_volume": 795073.03702, "trades": 8681, "taker_buy_base": 89159.68, "taker_buy_quote": 276330.87835 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 3.054, "high": 3.09, "low": 3.033, "close": 3.059, "volume": 145661.5, "close_time": 1773863999999, "quote_volume": 445968.6869, "trades": 4624, "taker_buy_base": 75158.65, "taker_buy_quote": 230621.16598 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 3.059, "high": 3.098, "low": 3.033, "close": 3.078, "volume": 76902.32, "close_time": 1773878399999, "quote_volume": 236417.50875, "trades": 2111, "taker_buy_base": 36734.11, "taker_buy_quote": 112923.89328 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.078, "high": 3.084, "low": 3.039, "close": 3.065, "volume": 56707.69, "close_time": 1773892799999, "quote_volume": 173392.00463, "trades": 2286, "taker_buy_base": 27018.65, "taker_buy_quote": 82650.20685 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 3.064, "high": 3.064, "low": 2.981, "close": 3.0, "volume": 144334.67, "close_time": 1773907199999, "quote_volume": 435681.9755, "trades": 3044, "taker_buy_base": 72608.94, "taker_buy_quote": 219220.15105 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 2.999, "high": 3.038, "low": 2.999, "close": 3.003, "volume": 60664.4, "close_time": 1773921599999, "quote_volume": 183044.59234, "trades": 2253, "taker_buy_base": 34170.14, "taker_buy_quote": 103122.89435 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 3.002, "high": 3.002, "low": 2.95, "close": 2.978, "volume": 128857.82, "close_time": 1773935999999, "quote_volume": 382685.35008, "trades": 4060, "taker_buy_base": 57126.7, "taker_buy_quote": 169661.5339 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 2.978, "high": 3.02, "low": 2.957, "close": 3.01, "volume": 68206.73, "close_time": 1773950399999, "quote_volume": 203404.62484, "trades": 2798, "taker_buy_base": 34541.68, "taker_buy_quote": 103060.69961 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 3.009, "high": 3.065, "low": 3.006, "close": 3.062, "volume": 116050.72, "close_time": 1773964799999, "quote_volume": 353272.24904, "trades": 4399, "taker_buy_base": 77476.79, "taker_buy_quote": 235885.76996 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.062, "high": 3.196, "low": 3.053, "close": 3.19, "volume": 195616.72, "close_time": 1773979199999, "quote_volume": 613112.84949, "trades": 7294, "taker_buy_base": 111759.45, "taker_buy_quote": 349784.21669 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 3.192, "high": 3.247, "low": 3.126, "close": 3.142, "volume": 297661.84, "close_time": 1773993599999, "quote_volume": 948693.68488, "trades": 11211, "taker_buy_base": 159166.56, "taker_buy_quote": 507426.24139 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 3.142, "high": 3.149, "low": 3.087, "close": 3.103, "volume": 183563.59, "close_time": 1774007999999, "quote_volume": 572371.37522, "trades": 7774, "taker_buy_base": 72212.16, "taker_buy_quote": 225342.58846 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 3.103, "high": 3.134, "low": 3.071, "close": 3.098, "volume": 206803.43, "close_time": 1774022399999, "quote_volume": 640713.56835, "trades": 7447, "taker_buy_base": 93503.44, "taker_buy_quote": 289943.50663 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 3.098, "high": 3.117, "low": 3.053, "close": 3.094, "volume": 106422.3, "close_time": 1774036799999, "quote_volume": 328284.92351, "trades": 6249, "taker_buy_base": 52147.5, "taker_buy_quote": 160951.78283 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 3.094, "high": 3.119, "low": 3.057, "close": 3.085, "volume": 64753.26, "close_time": 1774051199999, "quote_volume": 200047.14891, "trades": 2915, "taker_buy_base": 25213.45, "taker_buy_quote": 78030.81081 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.085, "high": 3.101, "low": 3.08, "close": 3.086, "volume": 35448.73, "close_time": 1774065599999, "quote_volume": 109492.29283, "trades": 1691, "taker_buy_base": 13209.01, "taker_buy_quote": 40810.329 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 3.086, "high": 3.115, "low": 3.077, "close": 3.092, "volume": 50393.91, "close_time": 1774079999999, "quote_volume": 155972.94123, "trades": 1833, "taker_buy_base": 26675.4, "taker_buy_quote": 82598.13893 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 3.092, "high": 3.11, "low": 3.076, "close": 3.087, "volume": 38380.27, "close_time": 1774094399999, "quote_volume": 118567.14782, "trades": 1282, "taker_buy_base": 19531.28, "taker_buy_quote": 60372.74807 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 3.088, "high": 3.153, "low": 3.086, "close": 3.148, "volume": 109443.64, "close_time": 1774108799999, "quote_volume": 340544.00203, "trades": 3384, "taker_buy_base": 62335.92, "taker_buy_quote": 193961.08077 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 3.148, "high": 3.152, "low": 3.1, "close": 3.103, "volume": 88510.35, "close_time": 1774123199999, "quote_volume": 276255.69942, "trades": 2447, "taker_buy_base": 37940.6, "taker_buy_quote": 118560.03252 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 3.103, "high": 3.127, "low": 3.013, "close": 3.034, "volume": 150270.09, "close_time": 1774137599999, "quote_volume": 463509.70355, "trades": 6251, "taker_buy_base": 75586.38, "taker_buy_quote": 233461.71949 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.034, "high": 3.061, "low": 2.972, "close": 3.03, "volume": 168419.69, "close_time": 1774151999999, "quote_volume": 509773.32275, "trades": 6328, "taker_buy_base": 62344.22, "taker_buy_quote": 188609.00514 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 3.03, "high": 3.051, "low": 2.992, "close": 2.993, "volume": 59893.6, "close_time": 1774166399999, "quote_volume": 180490.64072, "trades": 2189, "taker_buy_base": 30034.94, "taker_buy_quote": 90498.6262 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 2.992, "high": 3.006, "low": 2.941, "close": 2.944, "volume": 162018.68, "close_time": 1774180799999, "quote_volume": 482128.06114, "trades": 3606, "taker_buy_base": 66987.83, "taker_buy_quote": 199779.97179 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 2.944, "high": 2.987, "low": 2.944, "close": 2.984, "volume": 48763.81, "close_time": 1774195199999, "quote_volume": 144793.07583, "trades": 1978, "taker_buy_base": 30025.27, "taker_buy_quote": 89136.85535 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 2.985, "high": 2.996, "low": 2.934, "close": 2.946, "volume": 68171.87, "close_time": 1774209599999, "quote_volume": 201895.35261, "trades": 2874, "taker_buy_base": 25997.95, "taker_buy_quote": 76950.5499 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 2.947, "high": 2.976, "low": 2.904, "close": 2.948, "volume": 121898.93, "close_time": 1774223999999, "quote_volume": 359150.37778, "trades": 4753, "taker_buy_base": 60225.04, "taker_buy_quote": 177544.79902 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.948, "high": 3.002, "low": 2.943, "close": 2.978, "volume": 96338.73, "close_time": 1774238399999, "quote_volume": 286542.3395, "trades": 3279, "taker_buy_base": 54287.47, "taker_buy_quote": 161475.65575 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 2.978, "high": 2.997, "low": 2.914, "close": 2.933, "volume": 83805.18, "close_time": 1774252799999, "quote_volume": 247390.00054, "trades": 3601, "taker_buy_base": 32248.08, "taker_buy_quote": 95239.89821 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 2.934, "high": 3.079, "low": 2.9, "close": 3.03, "volume": 328706.48, "close_time": 1774267199999, "quote_volume": 989617.21359, "trades": 11794, "taker_buy_base": 162259.62, "taker_buy_quote": 488165.58642 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 3.03, "high": 3.09, "low": 3.0, "close": 3.003, "volume": 230805.2, "close_time": 1774281599999, "quote_volume": 702910.83709, "trades": 7219, "taker_buy_base": 133916.23, "taker_buy_quote": 407852.73589 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 3.004, "high": 3.086, "low": 2.985, "close": 3.051, "volume": 148850.75, "close_time": 1774295999999, "quote_volume": 452210.3711, "trades": 4687, "taker_buy_base": 94031.86, "taker_buy_quote": 285855.04555 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 3.051, "high": 3.11, "low": 3.039, "close": 3.09, "volume": 299071.69, "close_time": 1774310399999, "quote_volume": 919544.8591, "trades": 6708, "taker_buy_base": 144868.93, "taker_buy_quote": 445237.13167 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.09, "high": 3.104, "low": 3.058, "close": 3.076, "volume": 157872.55, "close_time": 1774324799999, "quote_volume": 485882.27995, "trades": 6413, "taker_buy_base": 52602.46, "taker_buy_quote": 161866.92118 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 3.077, "high": 3.085, "low": 3.044, "close": 3.08, "volume": 129508.51, "close_time": 1774339199999, "quote_volume": 396311.99221, "trades": 6504, "taker_buy_base": 69494.51, "taker_buy_quote": 212775.93833 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 3.081, "high": 3.082, "low": 3.043, "close": 3.061, "volume": 375502.45, "close_time": 1774353599999, "quote_volume": 1149836.40521, "trades": 6569, "taker_buy_base": 192939.51, "taker_buy_quote": 590388.2324 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 3.06, "high": 3.073, "low": 3.027, "close": 3.042, "volume": 115936.9, "close_time": 1774367999999, "quote_volume": 353618.01518, "trades": 4836, "taker_buy_base": 55225.19, "taker_buy_quote": 168609.91418 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 3.042, "high": 3.049, "low": 2.991, "close": 3.017, "volume": 135982.19, "close_time": 1774382399999, "quote_volume": 409509.35599, "trades": 3694, "taker_buy_base": 73198.21, "taker_buy_quote": 220365.87732 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 3.017, "high": 3.068, "low": 3.012, "close": 3.063, "volume": 131861.41, "close_time": 1774396799999, "quote_volume": 401633.66448, "trades": 3472, "taker_buy_base": 49102.77, "taker_buy_quote": 149755.09504 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.062, "high": 3.092, "low": 3.054, "close": 3.069, "volume": 123022.92, "close_time": 1774411199999, "quote_volume": 377383.95095, "trades": 3908, "taker_buy_base": 66033.78, "taker_buy_quote": 202611.57617 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 3.069, "high": 3.081, "low": 3.051, "close": 3.061, "volume": 122420.29, "close_time": 1774425599999, "quote_volume": 375332.20916, "trades": 4229, "taker_buy_base": 50899.04, "taker_buy_quote": 156069.07054 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 3.061, "high": 3.125, "low": 3.06, "close": 3.113, "volume": 139431.77, "close_time": 1774439999999, "quote_volume": 430585.14111, "trades": 4933, "taker_buy_base": 73413.22, "taker_buy_quote": 226954.04751 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 3.113, "high": 3.129, "low": 3.064, "close": 3.079, "volume": 113693.89, "close_time": 1774454399999, "quote_volume": 352281.23782, "trades": 4780, "taker_buy_base": 54945.91, "taker_buy_quote": 170170.14775 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 3.078, "high": 3.108, "low": 3.073, "close": 3.082, "volume": 84391.61, "close_time": 1774468799999, "quote_volume": 260639.31198, "trades": 3226, "taker_buy_base": 43793.06, "taker_buy_quote": 135240.48092 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 3.083, "high": 3.093, "low": 3.056, "close": 3.083, "volume": 67381.29, "close_time": 1774483199999, "quote_volume": 207070.37808, "trades": 2486, "taker_buy_base": 36958.96, "taker_buy_quote": 113671.83815 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.083, "high": 3.083, "low": 3.027, "close": 3.032, "volume": 81353.59, "close_time": 1774497599999, "quote_volume": 248287.75219, "trades": 2780, "taker_buy_base": 31660.68, "taker_buy_quote": 96701.27219 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 3.032, "high": 3.037, "low": 2.984, "close": 2.998, "volume": 88100.67, "close_time": 1774511999999, "quote_volume": 265037.43095, "trades": 2972, "taker_buy_base": 33675.74, "taker_buy_quote": 101344.96562 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 2.999, "high": 3.004, "low": 2.947, "close": 2.955, "volume": 114055.68, "close_time": 1774526399999, "quote_volume": 338359.92598, "trades": 3376, "taker_buy_base": 56008.19, "taker_buy_quote": 166095.27654 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 2.954, "high": 2.997, "low": 2.938, "close": 2.948, "volume": 128634.88, "close_time": 1774540799999, "quote_volume": 381876.56437, "trades": 3310, "taker_buy_base": 61173.42, "taker_buy_quote": 181738.88904 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 2.948, "high": 2.965, "low": 2.927, "close": 2.928, "volume": 65198.29, "close_time": 1774555199999, "quote_volume": 191833.59774, "trades": 2563, "taker_buy_base": 36760.88, "taker_buy_quote": 108245.68206 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 2.928, "high": 2.976, "low": 2.92, "close": 2.954, "volume": 84844.82, "close_time": 1774569599999, "quote_volume": 250789.35176, "trades": 3314, "taker_buy_base": 51382.36, "taker_buy_quote": 151859.19485 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.953, "high": 2.98, "low": 2.951, "close": 2.971, "volume": 76711.26, "close_time": 1774583999999, "quote_volume": 228005.53484, "trades": 2253, "taker_buy_base": 47107.55, "taker_buy_quote": 140050.78385 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 2.97, "high": 2.988, "low": 2.953, "close": 2.988, "volume": 43183.57, "close_time": 1774598399999, "quote_volume": 128189.51237, "trades": 1387, "taker_buy_base": 22226.14, "taker_buy_quote": 65990.05286 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 2.987, "high": 2.991, "low": 2.865, "close": 2.894, "volume": 250507.73, "close_time": 1774612799999, "quote_volume": 727302.98533, "trades": 8809, "taker_buy_base": 112991.86, "taker_buy_quote": 328094.87061 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 2.894, "high": 2.916, "low": 2.868, "close": 2.893, "volume": 388795.18, "close_time": 1774627199999, "quote_volume": 1121626.3606, "trades": 6916, "taker_buy_base": 176362.81, "taker_buy_quote": 508642.29241 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 2.893, "high": 2.898, "low": 2.87, "close": 2.883, "volume": 161921.84, "close_time": 1774641599999, "quote_volume": 466728.16733, "trades": 4514, "taker_buy_base": 111752.57, "taker_buy_quote": 322076.47991 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 2.882, "high": 2.887, "low": 2.869, "close": 2.881, "volume": 98649.16, "close_time": 1774655999999, "quote_volume": 283746.81456, "trades": 2889, "taker_buy_base": 67617.06, "taker_buy_quote": 194504.39773 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.881, "high": 2.888, "low": 2.842, "close": 2.844, "volume": 149937.36, "close_time": 1774670399999, "quote_volume": 429105.92004, "trades": 3376, "taker_buy_base": 97556.13, "taker_buy_quote": 279228.60362 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 2.845, "high": 2.888, "low": 2.839, "close": 2.888, "volume": 104072.2, "close_time": 1774684799999, "quote_volume": 296900.65099, "trades": 2422, "taker_buy_base": 60649.51, "taker_buy_quote": 173107.21212 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 2.888, "high": 2.898, "low": 2.858, "close": 2.865, "volume": 91307.27, "close_time": 1774699199999, "quote_volume": 262489.68474, "trades": 2199, "taker_buy_base": 45259.1, "taker_buy_quote": 130264.5576 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 2.866, "high": 2.931, "low": 2.853, "close": 2.905, "volume": 111917.35, "close_time": 1774713599999, "quote_volume": 323443.51045, "trades": 4010, "taker_buy_base": 66271.37, "taker_buy_quote": 191500.63899 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 2.906, "high": 2.913, "low": 2.88, "close": 2.886, "volume": 73008.45, "close_time": 1774727999999, "quote_volume": 211110.21154, "trades": 2079, "taker_buy_base": 23373.36, "taker_buy_quote": 67657.79441 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 2.886, "high": 2.897, "low": 2.802, "close": 2.822, "volume": 101828.29, "close_time": 1774742399999, "quote_volume": 289252.93222, "trades": 3235, "taker_buy_base": 46925.61, "taker_buy_quote": 133266.23329 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.821, "high": 2.851, "low": 2.818, "close": 2.846, "volume": 105998.99, "close_time": 1774756799999, "quote_volume": 300536.55119, "trades": 2648, "taker_buy_base": 59222.65, "taker_buy_quote": 168057.67861 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 2.846, "high": 2.847, "low": 2.823, "close": 2.823, "volume": 23637.88, "close_time": 1774771199999, "quote_volume": 66945.30363, "trades": 1230, "taker_buy_base": 10056.27, "taker_buy_quote": 28491.43795 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 2.824, "high": 2.833, "low": 2.804, "close": 2.816, "volume": 56176.39, "close_time": 1774785599999, "quote_volume": 158398.73696, "trades": 1655, "taker_buy_base": 28398.53, "taker_buy_quote": 80102.73804 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 2.815, "high": 2.815, "low": 2.786, "close": 2.799, "volume": 88171.43, "close_time": 1774799999999, "quote_volume": 247098.53446, "trades": 2654, "taker_buy_base": 39922.89, "taker_buy_quote": 111955.08384 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 2.8, "high": 2.81, "low": 2.784, "close": 2.796, "volume": 54809.22, "close_time": 1774814399999, "quote_volume": 153349.84116, "trades": 1893, "taker_buy_base": 28506.23, "taker_buy_quote": 79785.22029 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 2.796, "high": 2.828, "low": 2.724, "close": 2.803, "volume": 194147.88, "close_time": 1774828799999, "quote_volume": 540650.54487, "trades": 5944, "taker_buy_base": 92992.2, "taker_buy_quote": 259400.84533 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.804, "high": 2.887, "low": 2.801, "close": 2.877, "volume": 90756.36, "close_time": 1774843199999, "quote_volume": 258178.94631, "trades": 3439, "taker_buy_base": 47205.35, "taker_buy_quote": 134307.89018 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 2.877, "high": 2.94, "low": 2.877, "close": 2.938, "volume": 207557.1, "close_time": 1774857599999, "quote_volume": 602473.05306, "trades": 3550, "taker_buy_base": 106508.68, "taker_buy_quote": 309115.44923 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 2.938, "high": 2.957, "low": 2.903, "close": 2.926, "volume": 133044.48, "close_time": 1774871999999, "quote_volume": 389733.11503, "trades": 4135, "taker_buy_base": 59629.36, "taker_buy_quote": 174808.57906 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 2.927, "high": 2.94, "low": 2.9, "close": 2.91, "volume": 143665.91, "close_time": 1774886399999, "quote_volume": 418712.91988, "trades": 4150, "taker_buy_base": 80537.21, "taker_buy_quote": 234573.34287 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 2.91, "high": 2.914, "low": 2.84, "close": 2.869, "volume": 168861.79, "close_time": 1774900799999, "quote_volume": 486252.80433, "trades": 4859, "taker_buy_base": 71653.82, "taker_buy_quote": 206417.12759 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 2.87, "high": 2.896, "low": 2.846, "close": 2.856, "volume": 81820.42, "close_time": 1774915199999, "quote_volume": 234611.36083, "trades": 2809, "taker_buy_base": 36694.21, "taker_buy_quote": 105118.16104 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.857, "high": 2.919, "low": 2.851, "close": 2.892, "volume": 102720.42, "close_time": 1774929599999, "quote_volume": 295674.82509, "trades": 3233, "taker_buy_base": 56186.49, "taker_buy_quote": 161722.38243 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 2.892, "high": 2.901, "low": 2.88, "close": 2.894, "volume": 61291.06, "close_time": 1774943999999, "quote_volume": 177144.48788, "trades": 1790, "taker_buy_base": 34639.02, "taker_buy_quote": 100150.28798 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 2.894, "high": 2.896, "low": 2.827, "close": 2.855, "volume": 162726.42, "close_time": 1774958399999, "quote_volume": 465114.24918, "trades": 3904, "taker_buy_base": 77835.32, "taker_buy_quote": 222166.06563 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 2.857, "high": 2.901, "low": 2.847, "close": 2.852, "volume": 85396.84, "close_time": 1774972799999, "quote_volume": 245205.72959, "trades": 3399, "taker_buy_base": 44338.61, "taker_buy_quote": 127387.15798 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 2.852, "high": 2.915, "low": 2.852, "close": 2.894, "volume": 158673.85, "close_time": 1774987199999, "quote_volume": 458603.11408, "trades": 4581, "taker_buy_base": 81073.18, "taker_buy_quote": 234198.06082 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 2.894, "high": 2.902, "low": 2.864, "close": 2.882, "volume": 89090.39, "close_time": 1775001599999, "quote_volume": 256811.25969, "trades": 2042, "taker_buy_base": 50085.74, "taker_buy_quote": 144532.6133 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.882, "high": 2.889, "low": 2.856, "close": 2.872, "volume": 46302.66, "close_time": 1775015999999, "quote_volume": 133075.6587, "trades": 1692, "taker_buy_base": 25794.78, "taker_buy_quote": 74205.94742 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 2.872, "high": 2.939, "low": 2.86, "close": 2.935, "volume": 153659.71, "close_time": 1775030399999, "quote_volume": 444363.75441, "trades": 3581, "taker_buy_base": 96664.95, "taker_buy_quote": 279167.83531 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 2.935, "high": 2.947, "low": 2.91, "close": 2.931, "volume": 71527.92, "close_time": 1775044799999, "quote_volume": 209240.63302, "trades": 2198, "taker_buy_base": 31137.49, "taker_buy_quote": 91157.51707 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 2.931, "high": 2.965, "low": 2.881, "close": 2.914, "volume": 149433.51, "close_time": 1775059199999, "quote_volume": 436798.11162, "trades": 4803, "taker_buy_base": 74201.86, "taker_buy_quote": 216857.53845 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 2.914, "high": 2.935, "low": 2.881, "close": 2.892, "volume": 120289.43, "close_time": 1775073599999, "quote_volume": 349174.90502, "trades": 3651, "taker_buy_base": 48299.45, "taker_buy_quote": 140369.32689 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 2.892, "high": 2.892, "low": 2.864, "close": 2.871, "volume": 98481.02, "close_time": 1775087999999, "quote_volume": 283337.8043, "trades": 2911, "taker_buy_base": 52330.79, "taker_buy_quote": 150584.54422 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.871, "high": 2.9, "low": 2.764, "close": 2.779, "volume": 142765.0, "close_time": 1775102399999, "quote_volume": 403636.23215, "trades": 5557, "taker_buy_base": 71588.13, "taker_buy_quote": 202332.19851 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 2.778, "high": 2.801, "low": 2.762, "close": 2.799, "volume": 76918.3, "close_time": 1775116799999, "quote_volume": 214117.74622, "trades": 2488, "taker_buy_base": 42673.47, "taker_buy_quote": 118823.89449 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 2.798, "high": 2.8, "low": 2.776, "close": 2.783, "volume": 78008.4, "close_time": 1775131199999, "quote_volume": 217507.2503, "trades": 2247, "taker_buy_base": 45201.15, "taker_buy_quote": 126102.48774 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 2.782, "high": 2.806, "low": 2.748, "close": 2.777, "volume": 135451.88, "close_time": 1775145599999, "quote_volume": 375090.87238, "trades": 4266, "taker_buy_base": 59537.67, "taker_buy_quote": 165112.04664 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 2.775, "high": 2.792, "low": 2.733, "close": 2.74, "volume": 122768.85, "close_time": 1775159999999, "quote_volume": 338492.52719, "trades": 3452, "taker_buy_base": 56777.61, "taker_buy_quote": 156587.90381 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 2.74, "high": 2.771, "low": 2.727, "close": 2.745, "volume": 146126.07, "close_time": 1775174399999, "quote_volume": 400957.31917, "trades": 2884, "taker_buy_base": 76020.73, "taker_buy_quote": 208557.7806 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.744, "high": 2.807, "low": 2.742, "close": 2.8, "volume": 196799.98, "close_time": 1775188799999, "quote_volume": 544730.02357, "trades": 4426, "taker_buy_base": 107840.71, "taker_buy_quote": 298747.3648 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 2.801, "high": 2.835, "low": 2.788, "close": 2.823, "volume": 102817.18, "close_time": 1775203199999, "quote_volume": 289462.44179, "trades": 3260, "taker_buy_base": 47627.25, "taker_buy_quote": 134184.67103 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 2.824, "high": 2.836, "low": 2.814, "close": 2.828, "volume": 74824.11, "close_time": 1775217599999, "quote_volume": 211514.07886, "trades": 2119, "taker_buy_base": 26309.82, "taker_buy_quote": 74417.60005 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 2.827, "high": 2.854, "low": 2.796, "close": 2.798, "volume": 89756.18, "close_time": 1775231999999, "quote_volume": 253231.85316, "trades": 3641, "taker_buy_base": 44883.54, "taker_buy_quote": 126788.79579 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 2.797, "high": 2.811, "low": 2.779, "close": 2.796, "volume": 94445.7, "close_time": 1775246399999, "quote_volume": 263520.84264, "trades": 2685, "taker_buy_base": 53275.82, "taker_buy_quote": 148594.0363 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 2.797, "high": 2.818, "low": 2.783, "close": 2.793, "volume": 83523.2, "close_time": 1775260799999, "quote_volume": 233995.55498, "trades": 2545, "taker_buy_base": 29353.13, "taker_buy_quote": 82283.4621 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.792, "high": 2.802, "low": 2.777, "close": 2.79, "volume": 68734.16, "close_time": 1775275199999, "quote_volume": 191775.06934, "trades": 1866, "taker_buy_base": 47406.37, "taker_buy_quote": 132318.32998 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 2.789, "high": 2.81, "low": 2.786, "close": 2.808, "volume": 40545.71, "close_time": 1775289599999, "quote_volume": 113377.77627, "trades": 1391, "taker_buy_base": 19148.06, "taker_buy_quote": 53555.73386 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 2.807, "high": 2.818, "low": 2.793, "close": 2.815, "volume": 34513.45, "close_time": 1775303999999, "quote_volume": 96764.6032, "trades": 1554, "taker_buy_base": 19419.37, "taker_buy_quote": 54458.9162 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 2.813, "high": 2.821, "low": 2.788, "close": 2.808, "volume": 47166.83, "close_time": 1775318399999, "quote_volume": 132337.06385, "trades": 2179, "taker_buy_base": 25581.71, "taker_buy_quote": 71795.83395 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 2.808, "high": 2.838, "low": 2.799, "close": 2.824, "volume": 36699.03, "close_time": 1775332799999, "quote_volume": 103423.19036, "trades": 1655, "taker_buy_base": 20339.22, "taker_buy_quote": 57321.18727 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 2.823, "high": 2.825, "low": 2.809, "close": 2.813, "volume": 50514.11, "close_time": 1775347199999, "quote_volume": 142250.76874, "trades": 1315, "taker_buy_base": 11039.81, "taker_buy_quote": 31104.03592 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.813, "high": 2.815, "low": 2.793, "close": 2.798, "volume": 32862.13, "close_time": 1775361599999, "quote_volume": 92112.11255, "trades": 1125, "taker_buy_base": 17888.31, "taker_buy_quote": 50135.9435 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 2.797, "high": 2.799, "low": 2.744, "close": 2.765, "volume": 102671.65, "close_time": 1775375999999, "quote_volume": 284189.99368, "trades": 2645, "taker_buy_base": 53850.02, "taker_buy_quote": 149199.95212 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 2.764, "high": 2.786, "low": 2.763, "close": 2.777, "volume": 36797.37, "close_time": 1775390399999, "quote_volume": 102196.89142, "trades": 1148, "taker_buy_base": 24341.72, "taker_buy_quote": 67622.23524 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 2.778, "high": 2.798, "low": 2.75, "close": 2.771, "volume": 97832.73, "close_time": 1775404799999, "quote_volume": 270719.83102, "trades": 2370, "taker_buy_base": 45904.02, "taker_buy_quote": 127100.83933 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 2.771, "high": 2.781, "low": 2.764, "close": 2.776, "volume": 39571.01, "close_time": 1775419199999, "quote_volume": 109698.15626, "trades": 1170, "taker_buy_base": 14822.39, "taker_buy_quote": 41126.65993 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 2.776, "high": 2.828, "low": 2.759, "close": 2.825, "volume": 77985.32, "close_time": 1775433599999, "quote_volume": 217991.35247, "trades": 2347, "taker_buy_base": 50276.27, "taker_buy_quote": 140660.66748 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.826, "high": 2.895, "low": 2.826, "close": 2.883, "volume": 148648.38, "close_time": 1775447999999, "quote_volume": 425998.84334, "trades": 4136, "taker_buy_base": 66266.42, "taker_buy_quote": 189920.13964 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 2.881, "high": 2.889, "low": 2.86, "close": 2.885, "volume": 85719.83, "close_time": 1775462399999, "quote_volume": 246230.0561, "trades": 3059, "taker_buy_base": 33680.76, "taker_buy_quote": 96908.22569 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 2.885, "high": 2.948, "low": 2.884, "close": 2.945, "volume": 116139.49, "close_time": 1775476799999, "quote_volume": 338944.20625, "trades": 3483, "taker_buy_base": 66635.45, "taker_buy_quote": 194403.55003 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 2.946, "high": 2.975, "low": 2.922, "close": 2.947, "volume": 176767.63, "close_time": 1775491199999, "quote_volume": 521420.37494, "trades": 6393, "taker_buy_base": 80307.34, "taker_buy_quote": 237020.61345 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 2.947, "high": 2.951, "low": 2.904, "close": 2.914, "volume": 90725.74, "close_time": 1775505599999, "quote_volume": 264778.59937, "trades": 2551, "taker_buy_base": 37226.05, "taker_buy_quote": 108684.43937 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 2.914, "high": 2.914, "low": 2.835, "close": 2.846, "volume": 99381.05, "close_time": 1775519999999, "quote_volume": 285276.1165, "trades": 2940, "taker_buy_base": 42193.25, "taker_buy_quote": 121081.65464 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.848, "high": 2.862, "low": 2.807, "close": 2.841, "volume": 148368.51, "close_time": 1775534399999, "quote_volume": 421705.4943, "trades": 2852, "taker_buy_base": 76157.77, "taker_buy_quote": 216696.49986 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 2.84, "high": 2.878, "low": 2.833, "close": 2.869, "volume": 95314.12, "close_time": 1775548799999, "quote_volume": 271960.27847, "trades": 3297, "taker_buy_base": 55310.4, "taker_buy_quote": 157782.9779 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 2.869, "high": 2.89, "low": 2.831, "close": 2.838, "volume": 113355.23, "close_time": 1775563199999, "quote_volume": 324173.80424, "trades": 3848, "taker_buy_base": 49549.7, "taker_buy_quote": 141894.7428 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 2.837, "high": 2.84, "low": 2.797, "close": 2.808, "volume": 157883.76, "close_time": 1775577599999, "quote_volume": 444640.4254, "trades": 3832, "taker_buy_base": 71948.98, "taker_buy_quote": 202755.54903 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 2.808, "high": 2.877, "low": 2.794, "close": 2.875, "volume": 76088.39, "close_time": 1775591999999, "quote_volume": 215215.86524, "trades": 2276, "taker_buy_base": 40718.79, "taker_buy_quote": 115427.97369 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 2.874, "high": 3.046, "low": 2.863, "close": 3.017, "volume": 207914.86, "close_time": 1775606399999, "quote_volume": 616657.07625, "trades": 8150, "taker_buy_base": 109383.65, "taker_buy_quote": 324489.57861 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.016, "high": 3.038, "low": 2.993, "close": 3.025, "volume": 87201.23, "close_time": 1775620799999, "quote_volume": 262862.91328, "trades": 4350, "taker_buy_base": 39981.84, "taker_buy_quote": 120510.36051 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 3.026, "high": 3.046, "low": 3.018, "close": 3.042, "volume": 64810.63, "close_time": 1775635199999, "quote_volume": 196485.17215, "trades": 3040, "taker_buy_base": 36807.02, "taker_buy_quote": 111641.98128 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 3.041, "high": 3.041, "low": 2.984, "close": 2.998, "volume": 49118.67, "close_time": 1775649599999, "quote_volume": 147890.5049, "trades": 2057, "taker_buy_base": 18942.16, "taker_buy_quote": 57076.9257 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 3.0, "high": 3.018, "low": 2.936, "close": 2.962, "volume": 124893.79, "close_time": 1775663999999, "quote_volume": 371549.0593, "trades": 4666, "taker_buy_base": 52780.11, "taker_buy_quote": 156871.35922 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.961, "high": 2.982, "low": 2.886, "close": 2.918, "volume": 147167.11, "close_time": 1775678399999, "quote_volume": 431668.20057, "trades": 4676, "taker_buy_base": 66376.53, "taker_buy_quote": 194739.22695 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.919, "high": 2.952, "low": 2.898, "close": 2.904, "volume": 80615.73, "close_time": 1775692799999, "quote_volume": 235905.96897, "trades": 2664, "taker_buy_base": 29881.11, "taker_buy_quote": 87445.03527 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.904, "high": 2.906, "low": 2.871, "close": 2.891, "volume": 58691.98, "close_time": 1775707199999, "quote_volume": 169476.26772, "trades": 2405, "taker_buy_base": 23439.26, "taker_buy_quote": 67729.34355 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.89, "high": 2.923, "low": 2.887, "close": 2.913, "volume": 63519.95, "close_time": 1775721599999, "quote_volume": 184663.5166, "trades": 1886, "taker_buy_base": 41018.43, "taker_buy_quote": 119327.59974 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.914, "high": 2.927, "low": 2.904, "close": 2.909, "volume": 49679.52, "close_time": 1775735999999, "quote_volume": 144891.65359, "trades": 1843, "taker_buy_base": 27194.5, "taker_buy_quote": 79332.14591 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.909, "high": 2.975, "low": 2.898, "close": 2.963, "volume": 143545.81, "close_time": 1775750399999, "quote_volume": 420926.41833, "trades": 3968, "taker_buy_base": 89904.09, "taker_buy_quote": 264125.70283 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.963, "high": 2.992, "low": 2.95, "close": 2.981, "volume": 154082.08, "close_time": 1775764799999, "quote_volume": 457200.50933, "trades": 4634, "taker_buy_base": 63939.92, "taker_buy_quote": 189843.5156 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.982, "high": 3.035, "low": 2.957, "close": 2.962, "volume": 85821.04, "close_time": 1775779199999, "quote_volume": 256856.04569, "trades": 4075, "taker_buy_base": 41336.88, "taker_buy_quote": 123754.5001 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.963, "high": 2.983, "low": 2.937, "close": 2.961, "volume": 72461.12, "close_time": 1775793599999, "quote_volume": 214543.70073, "trades": 3095, "taker_buy_base": 39643.81, "taker_buy_quote": 117433.98797 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.96, "high": 3.001, "low": 2.959, "close": 2.979, "volume": 49131.27, "close_time": 1775807999999, "quote_volume": 146681.0349, "trades": 2224, "taker_buy_base": 28220.82, "taker_buy_quote": 84276.39421 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.972, "high": 2.996, "low": 2.96, "close": 2.978, "volume": 28436.68, "close_time": 1775822399999, "quote_volume": 84764.93523, "trades": 893, "taker_buy_base": 13763.38, "taker_buy_quote": 41041.50092 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 2.978, "high": 3.074, "low": 2.976, "close": 3.03, "volume": 255483.87, "close_time": 1775836799999, "quote_volume": 773325.71524, "trades": 8814, "taker_buy_base": 134550.15, "taker_buy_quote": 407016.23356 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 3.031, "high": 3.086, "low": 3.031, "close": 3.073, "volume": 189972.71, "close_time": 1775851199999, "quote_volume": 580401.32622, "trades": 5554, "taker_buy_base": 112060.6, "taker_buy_quote": 342365.05558 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 3.072, "high": 3.077, "low": 3.038, "close": 3.051, "volume": 85976.82, "close_time": 1775865599999, "quote_volume": 262581.24381, "trades": 3938, "taker_buy_base": 39329.02, "taker_buy_quote": 120170.43709 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.051, "high": 3.051, "low": 3.013, "close": 3.013, "volume": 101642.0, "close_time": 1775879999999, "quote_volume": 308425.38942, "trades": 2444, "taker_buy_base": 27979.22, "taker_buy_quote": 84867.46221 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 3.013, "high": 3.02, "low": 2.989, "close": 3.005, "volume": 59343.26, "close_time": 1775894399999, "quote_volume": 178261.91085, "trades": 2271, "taker_buy_base": 23319.79, "taker_buy_quote": 70066.1609 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 3.006, "high": 3.023, "low": 3.0, "close": 3.011, "volume": 48947.86, "close_time": 1775908799999, "quote_volume": 147353.59656, "trades": 1735, "taker_buy_base": 32200.18, "taker_buy_quote": 96928.34956 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 3.01, "high": 3.023, "low": 2.979, "close": 3.011, "volume": 68864.08, "close_time": 1775923199999, "quote_volume": 206412.11161, "trades": 2607, "taker_buy_base": 35802.71, "taker_buy_quote": 107341.46707 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 3.011, "high": 3.086, "low": 3.006, "close": 3.079, "volume": 107344.23, "close_time": 1775937599999, "quote_volume": 327281.61452, "trades": 4084, "taker_buy_base": 73478.0, "taker_buy_quote": 224012.62419 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 3.079, "high": 3.081, "low": 3.002, "close": 3.014, "volume": 108834.34, "close_time": 1775951999999, "quote_volume": 331155.06457, "trades": 4747, "taker_buy_base": 44986.82, "taker_buy_quote": 136954.61244 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.015, "high": 3.024, "low": 2.917, "close": 2.93, "volume": 139773.6, "close_time": 1775966399999, "quote_volume": 413707.5616, "trades": 5010, "taker_buy_base": 62334.03, "taker_buy_quote": 184787.92488 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 2.93, "high": 2.93, "low": 2.904, "close": 2.914, "volume": 88273.64, "close_time": 1775980799999, "quote_volume": 257547.77011, "trades": 2772, "taker_buy_base": 38417.85, "taker_buy_quote": 112070.73887 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 2.914, "high": 2.925, "low": 2.9, "close": 2.919, "volume": 75469.81, "close_time": 1775995199999, "quote_volume": 219749.70615, "trades": 1944, "taker_buy_base": 45273.93, "taker_buy_quote": 131795.16795 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 2.918, "high": 2.923, "low": 2.882, "close": 2.892, "volume": 100643.88, "close_time": 1776009599999, "quote_volume": 292182.29046, "trades": 3533, "taker_buy_base": 48968.23, "taker_buy_quote": 142277.91427 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 2.891, "high": 2.941, "low": 2.891, "close": 2.92, "volume": 56413.28, "close_time": 1776023999999, "quote_volume": 164678.07112, "trades": 2018, "taker_buy_base": 32110.5, "taker_buy_quote": 93758.14539 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 2.921, "high": 2.938, "low": 2.885, "close": 2.891, "volume": 83273.75, "close_time": 1776038399999, "quote_volume": 242049.31763, "trades": 3379, "taker_buy_base": 33934.49, "taker_buy_quote": 98684.49114 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.891, "high": 2.92, "low": 2.89, "close": 2.913, "volume": 48829.58, "close_time": 1776052799999, "quote_volume": 141908.46803, "trades": 2072, "taker_buy_base": 23397.06, "taker_buy_quote": 67996.86859 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 2.914, "high": 2.935, "low": 2.898, "close": 2.902, "volume": 40159.61, "close_time": 1776067199999, "quote_volume": 116999.65249, "trades": 1596, "taker_buy_base": 22208.5, "taker_buy_quote": 64727.0874 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 2.9, "high": 2.91, "low": 2.89, "close": 2.903, "volume": 42684.94, "close_time": 1776081599999, "quote_volume": 123884.94773, "trades": 2048, "taker_buy_base": 20694.16, "taker_buy_quote": 60081.2956 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 2.907, "high": 2.914, "low": 2.905, "close": 2.912, "volume": 2454.89, "close_time": 1776095999999, "quote_volume": 7141.19617, "trades": 187, "taker_buy_base": 845.69, "taker_buy_quote": 2461.37836 } ] }, "1d": { "count": 733, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 33.26, "high": 33.46, "low": 31.55, "close": 31.95, "volume": 764700.9, "close_time": 1712879999999, "quote_volume": 24842887.724, "trades": 69226, "taker_buy_base": 376864.7, "taker_buy_quote": 12238755.801 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 31.96, "high": 32.46, "low": 22.77, "close": 26.73, "volume": 3818708.1, "close_time": 1712966399999, "quote_volume": 104330899.0382, "trades": 327303, "taker_buy_base": 1847766.7, "taker_buy_quote": 50417867.4919 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 26.73, "high": 27.24, "low": 18.12, "close": 23.27, "volume": 4767513.8, "close_time": 1713052799999, "quote_volume": 112262357.0198, "trades": 394023, "taker_buy_base": 2341259.5, "taker_buy_quote": 55338953.368 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 23.27, "high": 26.45, "low": 22.55, "close": 26.03, "volume": 2969683.6, "close_time": 1713139199999, "quote_volume": 73122957.517, "trades": 261616, "taker_buy_base": 1490388.0, "taker_buy_quote": 36714328.806 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 26.02, "high": 27.48, "low": 23.34, "close": 24.45, "volume": 2710099.0, "close_time": 1713225599999, "quote_volume": 68927418.594, "trades": 191829, "taker_buy_base": 1343389.4, "taker_buy_quote": 34193058.085 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 24.46, "high": 25.57, "low": 23.19, "close": 25.02, "volume": 1697954.6, "close_time": 1713311999999, "quote_volume": 41424729.182, "trades": 129715, "taker_buy_base": 847318.6, "taker_buy_quote": 20703312.65 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 25.02, "high": 28.23, "low": 24.22, "close": 26.02, "volume": 2622671.4, "close_time": 1713398399999, "quote_volume": 68388077.376, "trades": 198420, "taker_buy_base": 1286176.1, "taker_buy_quote": 33502995.745 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 26.02, "high": 28.95, "low": 24.75, "close": 27.63, "volume": 2145890.2, "close_time": 1713484799999, "quote_volume": 57596128.599, "trades": 162416, "taker_buy_base": 1103573.1, "taker_buy_quote": 29620577.784 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 27.63, "high": 28.82, "low": 24.98, "close": 28.17, "volume": 1900589.8, "close_time": 1713571199999, "quote_volume": 52043080.21, "trades": 149797, "taker_buy_base": 951304.0, "taker_buy_quote": 26069386.224 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 28.17, "high": 29.85, "low": 27.37, "close": 29.71, "volume": 1319090.9, "close_time": 1713657599999, "quote_volume": 37478390.626, "trades": 98705, "taker_buy_base": 682106.2, "taker_buy_quote": 19416961.095 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 29.7, "high": 29.84, "low": 27.76, "close": 28.27, "volume": 1038513.9, "close_time": 1713743999999, "quote_volume": 29867945.766, "trades": 77053, "taker_buy_base": 544310.4, "taker_buy_quote": 15659284.297 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 28.27, "high": 29.46, "low": 27.9, "close": 28.63, "volume": 1048035.7, "close_time": 1713830399999, "quote_volume": 30015854.917, "trades": 80217, "taker_buy_base": 560804.1, "taker_buy_quote": 16069671.213 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 28.63, "high": 29.16, "low": 27.56, "close": 28.02, "volume": 921037.2, "close_time": 1713916799999, "quote_volume": 26027187.288, "trades": 74452, "taker_buy_base": 446652.3, "taker_buy_quote": 12626532.668 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 28.02, "high": 29.37, "low": 26.14, "close": 26.46, "volume": 1237676.6, "close_time": 1714003199999, "quote_volume": 34480089.462, "trades": 94344, "taker_buy_base": 596697.4, "taker_buy_quote": 16646789.667 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 26.46, "high": 27.1, "low": 25.56, "close": 26.51, "volume": 698204.4, "close_time": 1714089599999, "quote_volume": 18371368.469, "trades": 60637, "taker_buy_base": 334309.2, "taker_buy_quote": 8805661.911 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 26.51, "high": 26.76, "low": 25.37, "close": 25.56, "volume": 598838.7, "close_time": 1714175999999, "quote_volume": 15598545.202, "trades": 50703, "taker_buy_base": 295726.1, "taker_buy_quote": 7705033.264 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 25.56, "high": 26.31, "low": 24.68, "close": 25.94, "volume": 554399.0, "close_time": 1714262399999, "quote_volume": 14147796.517, "trades": 53318, "taker_buy_base": 282715.6, "taker_buy_quote": 7222687.693 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 25.94, "high": 26.79, "low": 25.64, "close": 25.78, "volume": 400081.9, "close_time": 1714348799999, "quote_volume": 10529154.156, "trades": 37566, "taker_buy_base": 198584.0, "taker_buy_quote": 5227262.829 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 25.77, "high": 26.21, "low": 24.91, "close": 25.84, "volume": 675380.6, "close_time": 1714435199999, "quote_volume": 17204210.6204, "trades": 64240, "taker_buy_base": 327550.5, "taker_buy_quote": 8346319.1297 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 25.85, "high": 26.21, "low": 22.81, "close": 23.75, "volume": 1213489.09, "close_time": 1714521599999, "quote_volume": 28913243.5198, "trades": 89395, "taker_buy_base": 577518.43, "taker_buy_quote": 13737012.8167 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 23.76, "high": 24.25, "low": 22.02, "close": 23.67, "volume": 1480997.37, "close_time": 1714607999999, "quote_volume": 33968732.9326, "trades": 106346, "taker_buy_base": 724655.43, "taker_buy_quote": 16610829.4186 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 23.66, "high": 23.72, "low": 22.64, "close": 23.43, "volume": 881351.2, "close_time": 1714694399999, "quote_volume": 20483248.384, "trades": 63361, "taker_buy_base": 427876.02, "taker_buy_quote": 9948566.171 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 23.43, "high": 25.08, "low": 22.95, "close": 24.97, "volume": 1156902.55, "close_time": 1714780799999, "quote_volume": 27773067.5153, "trades": 79264, "taker_buy_base": 633849.56, "taker_buy_quote": 15227184.216 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 24.97, "high": 25.26, "low": 24.42, "close": 24.65, "volume": 578243.84, "close_time": 1714867199999, "quote_volume": 14325549.8768, "trades": 48709, "taker_buy_base": 274443.22, "taker_buy_quote": 6801799.5415 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 24.65, "high": 24.74, "low": 23.82, "close": 24.23, "volume": 768292.83, "close_time": 1714953599999, "quote_volume": 18647237.4009, "trades": 58832, "taker_buy_base": 356167.87, "taker_buy_quote": 8644675.7447 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 24.23, "high": 26.21, "low": 23.84, "close": 25.58, "volume": 1508408.49, "close_time": 1715039999999, "quote_volume": 38226463.2535, "trades": 115815, "taker_buy_base": 770986.93, "taker_buy_quote": 19538030.9807 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 25.57, "high": 26.3, "low": 24.62, "close": 24.72, "volume": 1148705.36, "close_time": 1715126399999, "quote_volume": 29141630.7484, "trades": 93952, "taker_buy_base": 565162.17, "taker_buy_quote": 14343279.4764 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 24.71, "high": 25.11, "low": 22.89, "close": 23.29, "volume": 1060592.23, "close_time": 1715212799999, "quote_volume": 25235210.717, "trades": 79310, "taker_buy_base": 498142.21, "taker_buy_quote": 11853829.9965 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 23.29, "high": 24.3, "low": 22.79, "close": 23.99, "volume": 771161.32, "close_time": 1715299199999, "quote_volume": 18115758.734, "trades": 53980, "taker_buy_base": 383856.95, "taker_buy_quote": 9022551.5077 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 23.99, "high": 27.02, "low": 23.84, "close": 24.83, "volume": 2150499.77, "close_time": 1715385599999, "quote_volume": 54997314.9835, "trades": 150856, "taker_buy_base": 1093990.9, "taker_buy_quote": 27966836.4838 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 24.82, "high": 25.17, "low": 23.63, "close": 23.71, "volume": 999561.07, "close_time": 1715471999999, "quote_volume": 24327991.0522, "trades": 75267, "taker_buy_base": 491787.02, "taker_buy_quote": 11982712.9371 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 23.72, "high": 24.14, "low": 23.26, "close": 23.5, "volume": 400030.65, "close_time": 1715558399999, "quote_volume": 9503942.8387, "trades": 37219, "taker_buy_base": 192456.29, "taker_buy_quote": 4575493.4414 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 23.5, "high": 23.65, "low": 22.04, "close": 22.63, "volume": 1050062.91, "close_time": 1715644799999, "quote_volume": 24052383.9806, "trades": 83420, "taker_buy_base": 507023.94, "taker_buy_quote": 11619793.2179 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 22.63, "high": 22.85, "low": 21.22, "close": 21.36, "volume": 993530.01, "close_time": 1715731199999, "quote_volume": 21768660.7443, "trades": 72007, "taker_buy_base": 483924.06, "taker_buy_quote": 10607784.6306 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 21.36, "high": 23.93, "low": 21.07, "close": 23.61, "volume": 1230427.12, "close_time": 1715817599999, "quote_volume": 27659362.9474, "trades": 86475, "taker_buy_base": 638420.98, "taker_buy_quote": 14354035.2765 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 23.6, "high": 24.14, "low": 22.73, "close": 23.44, "volume": 810090.15, "close_time": 1715903999999, "quote_volume": 19042776.4961, "trades": 57213, "taker_buy_base": 405976.84, "taker_buy_quote": 9552986.9408 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 23.44, "high": 25.34, "low": 23.28, "close": 24.72, "volume": 826123.73, "close_time": 1715990399999, "quote_volume": 20284896.9217, "trades": 61111, "taker_buy_base": 445094.66, "taker_buy_quote": 10927172.7024 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 24.72, "high": 25.3, "low": 24.53, "close": 24.98, "volume": 556069.42, "close_time": 1716076799999, "quote_volume": 13854869.9989, "trades": 45579, "taker_buy_base": 274096.14, "taker_buy_quote": 6836394.2442 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 24.98, "high": 25.21, "low": 24.06, "close": 24.15, "volume": 569598.4, "close_time": 1716163199999, "quote_volume": 14026199.7517, "trades": 42267, "taker_buy_base": 259639.94, "taker_buy_quote": 6398504.5803 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 24.15, "high": 28.45, "low": 23.74, "close": 28.24, "volume": 2021174.01, "close_time": 1716249599999, "quote_volume": 53841474.8546, "trades": 164132, "taker_buy_base": 1103524.61, "taker_buy_quote": 29430780.8212 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 28.24, "high": 28.96, "low": 27.45, "close": 27.64, "volume": 1087579.89, "close_time": 1716335999999, "quote_volume": 30626566.0948, "trades": 86251, "taker_buy_base": 555126.71, "taker_buy_quote": 15652551.3953 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 27.64, "high": 27.85, "low": 26.81, "close": 27.28, "volume": 803540.74, "close_time": 1716422399999, "quote_volume": 21941202.079, "trades": 59040, "taker_buy_base": 392385.39, "taker_buy_quote": 10719297.3744 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 27.29, "high": 27.73, "low": 24.7, "close": 26.13, "volume": 1359739.56, "close_time": 1716508799999, "quote_volume": 36028000.9243, "trades": 109271, "taker_buy_base": 665354.7, "taker_buy_quote": 17647533.4358 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 26.14, "high": 26.33, "low": 24.58, "close": 25.71, "volume": 763803.58, "close_time": 1716595199999, "quote_volume": 19230321.4367, "trades": 55071, "taker_buy_base": 379240.62, "taker_buy_quote": 9547885.204 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 25.71, "high": 26.61, "low": 25.25, "close": 25.34, "volume": 432171.96, "close_time": 1716681599999, "quote_volume": 11128517.1954, "trades": 34224, "taker_buy_base": 195418.96, "taker_buy_quote": 5035024.3784 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 25.34, "high": 25.62, "low": 24.45, "close": 24.83, "volume": 438535.62, "close_time": 1716767999999, "quote_volume": 10972022.6856, "trades": 32892, "taker_buy_base": 209202.7, "taker_buy_quote": 5236400.4339 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 24.82, "high": 26.5, "low": 24.76, "close": 25.75, "volume": 786196.51, "close_time": 1716854399999, "quote_volume": 20192762.6081, "trades": 54996, "taker_buy_base": 410473.12, "taker_buy_quote": 10540929.5218 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 25.75, "high": 26.34, "low": 24.66, "close": 26.24, "volume": 847648.28, "close_time": 1716940799999, "quote_volume": 21541653.4304, "trades": 75712, "taker_buy_base": 402260.58, "taker_buy_quote": 10232666.3902 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 26.25, "high": 27.07, "low": 25.96, "close": 26.42, "volume": 1163206.5, "close_time": 1717027199999, "quote_volume": 30780327.6192, "trades": 81882, "taker_buy_base": 572610.84, "taker_buy_quote": 15161157.6586 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 26.43, "high": 27.2, "low": 24.91, "close": 24.91, "volume": 1011107.14, "close_time": 1717113599999, "quote_volume": 26155168.3656, "trades": 74373, "taker_buy_base": 492953.16, "taker_buy_quote": 12766562.4081 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 24.92, "high": 25.53, "low": 24.25, "close": 24.42, "volume": 766739.93, "close_time": 1717199999999, "quote_volume": 19030562.2075, "trades": 59124, "taker_buy_base": 391214.38, "taker_buy_quote": 9713025.8876 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 24.42, "high": 24.71, "low": 24.11, "close": 24.51, "volume": 336704.22, "close_time": 1717286399999, "quote_volume": 8210926.3768, "trades": 29139, "taker_buy_base": 148579.97, "taker_buy_quote": 3627997.6042 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 24.5, "high": 24.89, "low": 23.85, "close": 24.23, "volume": 465262.81, "close_time": 1717372799999, "quote_volume": 11380094.1733, "trades": 36555, "taker_buy_base": 226489.07, "taker_buy_quote": 5545315.0223 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 24.23, "high": 25.97, "low": 23.89, "close": 24.97, "volume": 700810.01, "close_time": 1717459199999, "quote_volume": 17706342.3081, "trades": 56942, "taker_buy_base": 354981.32, "taker_buy_quote": 8971829.5492 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 24.98, "high": 25.98, "low": 24.16, "close": 25.26, "volume": 798228.23, "close_time": 1717545599999, "quote_volume": 19979034.4144, "trades": 68932, "taker_buy_base": 406341.97, "taker_buy_quote": 10175893.4706 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 25.25, "high": 27.13, "low": 25.19, "close": 26.79, "volume": 973237.18, "close_time": 1717631999999, "quote_volume": 25649559.2236, "trades": 74900, "taker_buy_base": 487064.72, "taker_buy_quote": 12839693.6246 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 26.8, "high": 28.65, "low": 26.02, "close": 28.06, "volume": 1391765.16, "close_time": 1717718399999, "quote_volume": 38553856.8845, "trades": 115727, "taker_buy_base": 708590.01, "taker_buy_quote": 19651310.2119 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 28.07, "high": 30.99, "low": 25.78, "close": 27.9, "volume": 4031644.64, "close_time": 1717804799999, "quote_volume": 116077528.8059, "trades": 319326, "taker_buy_base": 2079430.84, "taker_buy_quote": 59914855.3813 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 27.91, "high": 30.84, "low": 26.68, "close": 26.79, "volume": 3499003.97, "close_time": 1717891199999, "quote_volume": 101515641.4855, "trades": 281216, "taker_buy_base": 1674279.53, "taker_buy_quote": 48643782.1401 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 26.79, "high": 29.31, "low": 26.62, "close": 27.81, "volume": 1471576.6, "close_time": 1717977599999, "quote_volume": 41375470.2049, "trades": 129731, "taker_buy_base": 716539.76, "taker_buy_quote": 20156805.3284 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 27.81, "high": 29.71, "low": 26.55, "close": 29.33, "volume": 2179390.44, "close_time": 1718063999999, "quote_volume": 61795139.6654, "trades": 158487, "taker_buy_base": 1114318.13, "taker_buy_quote": 31640956.0145 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 29.33, "high": 29.83, "low": 25.51, "close": 27.19, "volume": 3135279.44, "close_time": 1718150399999, "quote_volume": 87660147.6685, "trades": 248943, "taker_buy_base": 1555575.79, "taker_buy_quote": 43504103.9753 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 27.19, "high": 32.99, "low": 26.84, "close": 31.24, "volume": 4092696.24, "close_time": 1718236799999, "quote_volume": 124234542.6462, "trades": 354546, "taker_buy_base": 2024075.9, "taker_buy_quote": 61495962.0153 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 31.24, "high": 31.76, "low": 28.4, "close": 28.84, "volume": 2727154.0, "close_time": 1718323199999, "quote_volume": 82097559.161, "trades": 262912, "taker_buy_base": 1374973.72, "taker_buy_quote": 41406892.5919 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 28.84, "high": 29.36, "low": 25.63, "close": 26.2, "volume": 2531073.97, "close_time": 1718409599999, "quote_volume": 69651239.7947, "trades": 222432, "taker_buy_base": 1219500.64, "taker_buy_quote": 33573014.5739 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 26.18, "high": 26.64, "low": 25.21, "close": 25.42, "volume": 1217350.5, "close_time": 1718495999999, "quote_volume": 31619816.7078, "trades": 101208, "taker_buy_base": 582478.02, "taker_buy_quote": 15140053.8881 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 25.41, "high": 25.49, "low": 24.42, "close": 25.06, "volume": 913041.23, "close_time": 1718582399999, "quote_volume": 22830778.915, "trades": 72044, "taker_buy_base": 449375.25, "taker_buy_quote": 11241735.8051 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 25.06, "high": 25.34, "low": 21.0, "close": 21.63, "volume": 2958556.49, "close_time": 1718668799999, "quote_volume": 66888993.784, "trades": 201983, "taker_buy_base": 1435075.02, "taker_buy_quote": 32374055.4158 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 21.63, "high": 21.76, "low": 18.6, "close": 20.47, "volume": 3245269.52, "close_time": 1718755199999, "quote_volume": 65299222.8454, "trades": 218506, "taker_buy_base": 1586123.61, "taker_buy_quote": 31927960.8347 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 20.46, "high": 21.57, "low": 20.04, "close": 21.22, "volume": 1803471.52, "close_time": 1718841599999, "quote_volume": 37692363.1391, "trades": 114765, "taker_buy_base": 941297.93, "taker_buy_quote": 19675400.7144 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 21.22, "high": 23.25, "low": 20.62, "close": 20.77, "volume": 2316203.63, "close_time": 1718927999999, "quote_volume": 50310185.5736, "trades": 147692, "taker_buy_base": 1131408.85, "taker_buy_quote": 24592272.3814 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 20.77, "high": 21.87, "low": 20.11, "close": 21.33, "volume": 1492872.18, "close_time": 1719014399999, "quote_volume": 31425808.4792, "trades": 116776, "taker_buy_base": 749422.33, "taker_buy_quote": 15793814.8114 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 21.32, "high": 21.37, "low": 20.82, "close": 20.99, "volume": 736744.63, "close_time": 1719100799999, "quote_volume": 15527805.4328, "trades": 51640, "taker_buy_base": 365333.74, "taker_buy_quote": 7700627.5172 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 21.0, "high": 21.51, "low": 20.0, "close": 20.26, "volume": 730550.43, "close_time": 1719187199999, "quote_volume": 15178810.8138, "trades": 52781, "taker_buy_base": 353798.85, "taker_buy_quote": 7355500.9676 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 20.26, "high": 22.8, "low": 19.46, "close": 22.71, "volume": 2419712.23, "close_time": 1719273599999, "quote_volume": 50985012.5594, "trades": 157078, "taker_buy_base": 1219516.3, "taker_buy_quote": 25741001.2522 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 22.73, "high": 23.5, "low": 22.39, "close": 23.43, "volume": 1143189.05, "close_time": 1719359999999, "quote_volume": 26330682.8199, "trades": 82338, "taker_buy_base": 565224.57, "taker_buy_quote": 13023475.6886 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 23.43, "high": 23.81, "low": 22.48, "close": 23.04, "volume": 1034761.21, "close_time": 1719446399999, "quote_volume": 23835895.0815, "trades": 67476, "taker_buy_base": 508552.13, "taker_buy_quote": 11723987.8244 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 23.05, "high": 24.27, "low": 22.7, "close": 23.24, "volume": 1116109.13, "close_time": 1719532799999, "quote_volume": 26196950.6801, "trades": 83245, "taker_buy_base": 539568.03, "taker_buy_quote": 12674681.6287 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 23.24, "high": 23.47, "low": 22.63, "close": 23.07, "volume": 797499.04, "close_time": 1719619199999, "quote_volume": 18418233.5297, "trades": 57527, "taker_buy_base": 390517.65, "taker_buy_quote": 9022595.5173 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 23.07, "high": 23.76, "low": 22.69, "close": 22.83, "volume": 450556.97, "close_time": 1719705599999, "quote_volume": 10421015.9132, "trades": 35446, "taker_buy_base": 216874.87, "taker_buy_quote": 5019307.0534 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 22.81, "high": 23.8, "low": 22.01, "close": 23.53, "volume": 740222.18, "close_time": 1719791999999, "quote_volume": 16896301.3448, "trades": 59161, "taker_buy_base": 383745.53, "taker_buy_quote": 8767189.4352 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 23.53, "high": 24.1, "low": 22.52, "close": 22.55, "volume": 689890.38, "close_time": 1719878399999, "quote_volume": 16121622.9065, "trades": 59763, "taker_buy_base": 337733.44, "taker_buy_quote": 7891427.2126 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 22.55, "high": 23.63, "low": 22.28, "close": 23.35, "volume": 584258.34, "close_time": 1719964799999, "quote_volume": 13280108.4431, "trades": 48026, "taker_buy_base": 294593.8, "taker_buy_quote": 6701199.8548 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 23.35, "high": 23.56, "low": 20.94, "close": 21.49, "volume": 1041515.48, "close_time": 1720051199999, "quote_volume": 22780689.2941, "trades": 80954, "taker_buy_base": 502817.3, "taker_buy_quote": 10989659.5618 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 21.49, "high": 21.69, "low": 19.37, "close": 19.84, "volume": 1275758.97, "close_time": 1720137599999, "quote_volume": 26007407.3879, "trades": 101557, "taker_buy_base": 603327.44, "taker_buy_quote": 12304439.9128 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 19.82, "high": 19.9, "low": 16.83, "close": 18.94, "volume": 2833318.73, "close_time": 1720223999999, "quote_volume": 51749098.4844, "trades": 175237, "taker_buy_base": 1382257.06, "taker_buy_quote": 25284155.0989 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 18.94, "high": 20.43, "low": 18.57, "close": 20.17, "volume": 763289.42, "close_time": 1720310399999, "quote_volume": 14897915.4096, "trades": 54767, "taker_buy_base": 414221.55, "taker_buy_quote": 8090010.0439 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 20.16, "high": 20.18, "low": 18.53, "close": 18.62, "volume": 736895.12, "close_time": 1720396799999, "quote_volume": 14228309.051, "trades": 69344, "taker_buy_base": 350517.55, "taker_buy_quote": 6776747.9911 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 18.63, "high": 20.5, "low": 17.72, "close": 19.75, "volume": 1318673.35, "close_time": 1720483199999, "quote_volume": 25565197.3245, "trades": 107217, "taker_buy_base": 673891.07, "taker_buy_quote": 13079191.135 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 19.74, "high": 21.67, "low": 19.38, "close": 20.89, "volume": 1017865.19, "close_time": 1720569599999, "quote_volume": 20729440.109, "trades": 80917, "taker_buy_base": 535748.28, "taker_buy_quote": 10913306.4172 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 20.88, "high": 21.44, "low": 20.36, "close": 20.56, "volume": 791023.23, "close_time": 1720655999999, "quote_volume": 16450799.0533, "trades": 67631, "taker_buy_base": 389683.08, "taker_buy_quote": 8111133.0915 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 20.56, "high": 21.26, "low": 19.54, "close": 19.6, "volume": 785690.21, "close_time": 1720742399999, "quote_volume": 16073865.0249, "trades": 77899, "taker_buy_base": 382253.62, "taker_buy_quote": 7833164.454 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 19.6, "high": 20.09, "low": 19.08, "close": 19.77, "volume": 581193.32, "close_time": 1720828799999, "quote_volume": 11402780.9239, "trades": 59496, "taker_buy_base": 303417.13, "taker_buy_quote": 5956606.7441 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 19.78, "high": 20.75, "low": 19.68, "close": 20.26, "volume": 513738.1, "close_time": 1720915199999, "quote_volume": 10368042.2932, "trades": 46917, "taker_buy_base": 261369.78, "taker_buy_quote": 5276480.1578 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 20.26, "high": 21.72, "low": 20.22, "close": 21.64, "volume": 522558.57, "close_time": 1721001599999, "quote_volume": 10875248.803, "trades": 40766, "taker_buy_base": 295383.73, "taker_buy_quote": 6154959.8845 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 21.62, "high": 23.14, "low": 21.52, "close": 22.99, "volume": 917769.04, "close_time": 1721087999999, "quote_volume": 20381693.267, "trades": 72925, "taker_buy_base": 485516.51, "taker_buy_quote": 10790967.1023 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 22.99, "high": 24.94, "low": 22.6, "close": 24.9, "volume": 1708788.71, "close_time": 1721174399999, "quote_volume": 40385262.0064, "trades": 136030, "taker_buy_base": 927810.96, "taker_buy_quote": 21948919.744 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 24.91, "high": 26.77, "low": 24.85, "close": 25.64, "volume": 1924703.36, "close_time": 1721260799999, "quote_volume": 49702927.5112, "trades": 166902, "taker_buy_base": 1017857.65, "taker_buy_quote": 26281214.5543 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 25.65, "high": 27.1, "low": 25.03, "close": 26.92, "volume": 991994.09, "close_time": 1721347199999, "quote_volume": 25719407.7256, "trades": 130929, "taker_buy_base": 523286.48, "taker_buy_quote": 13579983.6646 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 26.91, "high": 27.42, "low": 25.61, "close": 26.4, "volume": 1199731.81, "close_time": 1721433599999, "quote_volume": 31701630.107, "trades": 152419, "taker_buy_base": 612137.18, "taker_buy_quote": 16177632.9997 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 26.4, "high": 28.11, "low": 26.21, "close": 27.61, "volume": 947057.8, "close_time": 1721519999999, "quote_volume": 25806148.8306, "trades": 108376, "taker_buy_base": 467786.66, "taker_buy_quote": 12742973.4595 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 27.61, "high": 28.02, "low": 26.19, "close": 27.47, "volume": 839157.35, "close_time": 1721606399999, "quote_volume": 22893405.5723, "trades": 94647, "taker_buy_base": 431491.69, "taker_buy_quote": 11774482.2372 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 27.46, "high": 27.55, "low": 25.68, "close": 25.79, "volume": 856614.42, "close_time": 1721692799999, "quote_volume": 22698243.4061, "trades": 85921, "taker_buy_base": 410223.82, "taker_buy_quote": 10877836.3819 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 25.8, "high": 26.15, "low": 23.58, "close": 24.07, "volume": 1356308.37, "close_time": 1721779199999, "quote_volume": 33523557.5279, "trades": 111923, "taker_buy_base": 693578.64, "taker_buy_quote": 17139787.992 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 24.07, "high": 25.85, "low": 23.71, "close": 23.91, "volume": 889904.86, "close_time": 1721865599999, "quote_volume": 22046486.6701, "trades": 77004, "taker_buy_base": 458909.95, "taker_buy_quote": 11386692.902 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 23.91, "high": 24.65, "low": 22.85, "close": 23.83, "volume": 1223358.18, "close_time": 1721951999999, "quote_volume": 29003834.5618, "trades": 94880, "taker_buy_base": 601514.32, "taker_buy_quote": 14271744.7933 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 23.83, "high": 26.18, "low": 23.77, "close": 25.77, "volume": 1001324.02, "close_time": 1722038399999, "quote_volume": 25356357.5021, "trades": 88574, "taker_buy_base": 554198.76, "taker_buy_quote": 14043373.2 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 25.77, "high": 26.12, "low": 24.16, "close": 25.31, "volume": 1079036.9, "close_time": 1722124799999, "quote_volume": 27243177.6642, "trades": 85862, "taker_buy_base": 583976.6, "taker_buy_quote": 14791981.4774 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 25.31, "high": 25.45, "low": 23.97, "close": 24.22, "volume": 473844.57, "close_time": 1722211199999, "quote_volume": 11678706.2866, "trades": 45258, "taker_buy_base": 236683.85, "taker_buy_quote": 5837240.3797 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 24.22, "high": 26.09, "low": 24.14, "close": 24.16, "volume": 919968.07, "close_time": 1722297599999, "quote_volume": 23110192.8073, "trades": 73559, "taker_buy_base": 454319.75, "taker_buy_quote": 11427927.279 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 24.16, "high": 24.82, "low": 22.86, "close": 23.18, "volume": 690741.57, "close_time": 1722383999999, "quote_volume": 16551653.4605, "trades": 56488, "taker_buy_base": 309909.16, "taker_buy_quote": 7432387.929 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 23.18, "high": 23.62, "low": 21.92, "close": 21.96, "volume": 766684.9, "close_time": 1722470399999, "quote_volume": 17505992.5121, "trades": 66743, "taker_buy_base": 363474.55, "taker_buy_quote": 8310423.5563 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 21.97, "high": 22.35, "low": 20.11, "close": 21.67, "volume": 1345738.36, "close_time": 1722556799999, "quote_volume": 28569711.495, "trades": 114535, "taker_buy_base": 637898.63, "taker_buy_quote": 13547145.057 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 21.66, "high": 21.8, "low": 19.45, "close": 19.76, "volume": 1315000.04, "close_time": 1722643199999, "quote_volume": 27068484.2325, "trades": 108439, "taker_buy_base": 608588.95, "taker_buy_quote": 12537679.7857 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 19.76, "high": 20.05, "low": 17.87, "close": 18.5, "volume": 1011703.89, "close_time": 1722729599999, "quote_volume": 19202944.3689, "trades": 82217, "taker_buy_base": 463101.63, "taker_buy_quote": 8796325.5319 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 18.5, "high": 18.73, "low": 16.74, "close": 17.65, "volume": 1437366.48, "close_time": 1722815999999, "quote_volume": 25575039.8939, "trades": 98008, "taker_buy_base": 655603.12, "taker_buy_quote": 11675654.5315 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 17.65, "high": 17.94, "low": 13.51, "close": 15.32, "volume": 4567013.33, "close_time": 1722902399999, "quote_volume": 69092260.6561, "trades": 292682, "taker_buy_base": 2210782.35, "taker_buy_quote": 33446670.8578 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 15.33, "high": 16.98, "low": 15.31, "close": 16.05, "volume": 1573453.46, "close_time": 1722988799999, "quote_volume": 25640421.1223, "trades": 111251, "taker_buy_base": 792017.58, "taker_buy_quote": 12915930.0135 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 16.05, "high": 16.67, "low": 14.62, "close": 14.93, "volume": 1444040.41, "close_time": 1723075199999, "quote_volume": 22762630.2077, "trades": 100698, "taker_buy_base": 705842.26, "taker_buy_quote": 11142967.5507 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 14.93, "high": 18.5, "low": 14.64, "close": 18.37, "volume": 1489727.39, "close_time": 1723161599999, "quote_volume": 24456493.4776, "trades": 105430, "taker_buy_base": 794480.63, "taker_buy_quote": 13080942.3828 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 18.36, "high": 18.46, "low": 17.08, "close": 18.16, "volume": 1322066.81, "close_time": 1723247999999, "quote_volume": 23439148.0222, "trades": 106593, "taker_buy_base": 619258.97, "taker_buy_quote": 10989408.7504 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 18.16, "high": 19.41, "low": 17.55, "close": 19.25, "volume": 1159076.98, "close_time": 1723334399999, "quote_volume": 21652387.3359, "trades": 100234, "taker_buy_base": 594135.23, "taker_buy_quote": 11116043.9927 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 19.24, "high": 19.41, "low": 17.61, "close": 17.66, "volume": 877673.13, "close_time": 1723420799999, "quote_volume": 16346063.5276, "trades": 83610, "taker_buy_base": 370832.9, "taker_buy_quote": 6915802.1098 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 17.66, "high": 19.3, "low": 17.59, "close": 18.52, "volume": 1130567.09, "close_time": 1723507199999, "quote_volume": 20820876.2722, "trades": 102357, "taker_buy_base": 573962.78, "taker_buy_quote": 10579894.2607 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 18.53, "high": 19.58, "low": 18.04, "close": 19.45, "volume": 1038658.09, "close_time": 1723593599999, "quote_volume": 19583233.4273, "trades": 114138, "taker_buy_base": 535622.39, "taker_buy_quote": 10103307.0429 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 19.45, "high": 19.93, "low": 18.58, "close": 18.67, "volume": 829641.65, "close_time": 1723679999999, "quote_volume": 15915577.4618, "trades": 67849, "taker_buy_base": 402335.77, "taker_buy_quote": 7730567.0045 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 18.68, "high": 19.26, "low": 17.77, "close": 18.13, "volume": 1124216.41, "close_time": 1723766399999, "quote_volume": 20784869.2535, "trades": 104289, "taker_buy_base": 556973.81, "taker_buy_quote": 10299850.7873 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 18.13, "high": 19.25, "low": 17.28, "close": 17.88, "volume": 1206816.05, "close_time": 1723852799999, "quote_volume": 21919736.3915, "trades": 84187, "taker_buy_base": 598726.97, "taker_buy_quote": 10892155.2219 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 17.88, "high": 18.65, "low": 17.77, "close": 18.62, "volume": 369889.14, "close_time": 1723939199999, "quote_volume": 6741264.0864, "trades": 34656, "taker_buy_base": 189939.59, "taker_buy_quote": 3460730.5062 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 18.62, "high": 18.79, "low": 17.83, "close": 17.85, "volume": 478480.52, "close_time": 1724025599999, "quote_volume": 8816906.0144, "trades": 45666, "taker_buy_base": 223907.52, "taker_buy_quote": 4129794.1434 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 17.85, "high": 18.2, "low": 17.51, "close": 18.16, "volume": 577739.26, "close_time": 1724111999999, "quote_volume": 10313059.5245, "trades": 49521, "taker_buy_base": 273089.58, "taker_buy_quote": 4878208.6681 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 18.16, "high": 19.15, "low": 17.98, "close": 18.42, "volume": 850040.42, "close_time": 1724198399999, "quote_volume": 15818318.3333, "trades": 94747, "taker_buy_base": 438376.53, "taker_buy_quote": 8163781.4998 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 18.42, "high": 19.86, "low": 18.21, "close": 19.67, "volume": 754409.74, "close_time": 1724284799999, "quote_volume": 14377514.2249, "trades": 85022, "taker_buy_base": 390818.63, "taker_buy_quote": 7463133.043 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 19.67, "high": 20.66, "low": 19.39, "close": 20.06, "volume": 842668.47, "close_time": 1724371199999, "quote_volume": 16903144.2731, "trades": 101230, "taker_buy_base": 417081.08, "taker_buy_quote": 8372688.2428 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 20.06, "high": 22.37, "low": 20.04, "close": 22.17, "volume": 1129426.99, "close_time": 1724457599999, "quote_volume": 23852654.2657, "trades": 193010, "taker_buy_base": 624195.29, "taker_buy_quote": 13185857.2633 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 22.16, "high": 22.98, "low": 21.67, "close": 22.19, "volume": 797806.72, "close_time": 1724543999999, "quote_volume": 17723559.8451, "trades": 121527, "taker_buy_base": 387153.53, "taker_buy_quote": 8606067.9423 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 22.2, "high": 22.89, "low": 20.95, "close": 22.37, "volume": 890221.85, "close_time": 1724630399999, "quote_volume": 19347245.2343, "trades": 152097, "taker_buy_base": 454042.83, "taker_buy_quote": 9876795.976 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 22.38, "high": 22.76, "low": 20.57, "close": 20.65, "volume": 826492.87, "close_time": 1724716799999, "quote_volume": 17716358.484, "trades": 152581, "taker_buy_base": 385756.48, "taker_buy_quote": 8279031.2703 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 20.64, "high": 21.3, "low": 18.77, "close": 19.0, "volume": 1446275.08, "close_time": 1724803199999, "quote_volume": 29155650.7432, "trades": 241096, "taker_buy_base": 695714.46, "taker_buy_quote": 14041152.8577 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 19.0, "high": 19.31, "low": 17.57, "close": 17.95, "volume": 1608114.55, "close_time": 1724889599999, "quote_volume": 29771843.8378, "trades": 256319, "taker_buy_base": 777274.45, "taker_buy_quote": 14407588.9214 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 17.95, "high": 18.67, "low": 17.21, "close": 17.46, "volume": 787418.14, "close_time": 1724975999999, "quote_volume": 14218917.6632, "trades": 107149, "taker_buy_base": 387080.68, "taker_buy_quote": 7005620.0651 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 17.45, "high": 18.06, "low": 16.6, "close": 17.4, "volume": 845263.13, "close_time": 1725062399999, "quote_volume": 14680222.1266, "trades": 126811, "taker_buy_base": 397820.56, "taker_buy_quote": 6917639.7249 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 17.4, "high": 17.63, "low": 17.01, "close": 17.26, "volume": 264229.61, "close_time": 1725148799999, "quote_volume": 4584927.8592, "trades": 42593, "taker_buy_base": 126559.82, "taker_buy_quote": 2197228.771 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 17.26, "high": 17.34, "low": 16.24, "close": 16.43, "volume": 598047.97, "close_time": 1725235199999, "quote_volume": 10070872.0251, "trades": 88596, "taker_buy_base": 304135.1, "taker_buy_quote": 5126112.0976 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 16.42, "high": 17.48, "low": 16.34, "close": 17.18, "volume": 765600.96, "close_time": 1725321599999, "quote_volume": 12914195.1181, "trades": 73607, "taker_buy_base": 428997.41, "taker_buy_quote": 7244043.4241 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 17.17, "high": 17.53, "low": 15.8, "close": 15.87, "volume": 992838.1, "close_time": 1725407999999, "quote_volume": 16606482.8499, "trades": 103038, "taker_buy_base": 477415.71, "taker_buy_quote": 7986624.4794 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 15.87, "high": 17.64, "low": 15.01, "close": 17.32, "volume": 1643947.17, "close_time": 1725494399999, "quote_volume": 27196296.1236, "trades": 191906, "taker_buy_base": 866058.26, "taker_buy_quote": 14335487.2511 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 17.31, "high": 17.47, "low": 16.73, "close": 17.01, "volume": 756538.22, "close_time": 1725580799999, "quote_volume": 12927291.4624, "trades": 87080, "taker_buy_base": 344499.93, "taker_buy_quote": 5890897.6955 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 17.01, "high": 17.37, "low": 15.58, "close": 16.19, "volume": 1306775.06, "close_time": 1725667199999, "quote_volume": 21682334.249, "trades": 128743, "taker_buy_base": 630569.56, "taker_buy_quote": 10468100.5671 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 16.19, "high": 16.65, "low": 15.82, "close": 16.02, "volume": 508190.31, "close_time": 1725753599999, "quote_volume": 8260571.1311, "trades": 56997, "taker_buy_base": 270818.22, "taker_buy_quote": 4404177.5599 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 16.02, "high": 16.63, "low": 15.91, "close": 16.25, "volume": 520570.9, "close_time": 1725839999999, "quote_volume": 8470907.6856, "trades": 63419, "taker_buy_base": 253909.17, "taker_buy_quote": 4134372.3351 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 16.25, "high": 17.63, "low": 16.03, "close": 17.29, "volume": 1045137.07, "close_time": 1725926399999, "quote_volume": 17499614.5118, "trades": 114149, "taker_buy_base": 523278.16, "taker_buy_quote": 8763316.0469 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 17.3, "high": 18.48, "low": 16.96, "close": 18.18, "volume": 978562.02, "close_time": 1726012799999, "quote_volume": 17455291.6401, "trades": 99789, "taker_buy_base": 482255.93, "taker_buy_quote": 8598133.3215 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 18.18, "high": 19.03, "low": 17.61, "close": 18.74, "volume": 1465612.98, "close_time": 1726099199999, "quote_volume": 26810786.2434, "trades": 150381, "taker_buy_base": 740332.85, "taker_buy_quote": 13564305.481 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 18.73, "high": 19.48, "low": 18.7, "close": 19.35, "volume": 957385.02, "close_time": 1726185599999, "quote_volume": 18310716.9486, "trades": 103809, "taker_buy_base": 486518.95, "taker_buy_quote": 9309491.6717 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 19.35, "high": 20.11, "low": 18.44, "close": 19.82, "volume": 1346078.52, "close_time": 1726271999999, "quote_volume": 25744362.5825, "trades": 98749, "taker_buy_base": 663107.59, "taker_buy_quote": 12729947.8379 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 19.81, "high": 20.13, "low": 19.2, "close": 19.61, "volume": 626426.24, "close_time": 1726358399999, "quote_volume": 12250148.3574, "trades": 47908, "taker_buy_base": 316227.74, "taker_buy_quote": 6186636.123 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 19.62, "high": 20.2, "low": 18.49, "close": 18.66, "volume": 1120603.93, "close_time": 1726444799999, "quote_volume": 21950831.3265, "trades": 79595, "taker_buy_base": 526175.87, "taker_buy_quote": 10320496.9015 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 18.66, "high": 18.95, "low": 17.78, "close": 18.0, "volume": 924496.36, "close_time": 1726531199999, "quote_volume": 16896619.2846, "trades": 68596, "taker_buy_base": 405384.83, "taker_buy_quote": 7411123.2817 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 18.01, "high": 20.16, "low": 17.72, "close": 19.5, "volume": 1158900.77, "close_time": 1726617599999, "quote_volume": 21943710.6013, "trades": 78221, "taker_buy_base": 605800.41, "taker_buy_quote": 11485682.9024 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 19.5, "high": 19.84, "low": 18.17, "close": 19.81, "volume": 1023982.72, "close_time": 1726703999999, "quote_volume": 19415524.7512, "trades": 81600, "taker_buy_base": 511061.54, "taker_buy_quote": 9694597.933 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 19.83, "high": 21.06, "low": 19.76, "close": 20.44, "volume": 1423282.57, "close_time": 1726790399999, "quote_volume": 29234577.8179, "trades": 83828, "taker_buy_base": 736096.07, "taker_buy_quote": 15114812.6127 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 20.45, "high": 21.44, "low": 20.09, "close": 21.07, "volume": 1074279.22, "close_time": 1726876799999, "quote_volume": 22396482.4277, "trades": 70970, "taker_buy_base": 524513.7, "taker_buy_quote": 10942864.9557 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 21.06, "high": 21.69, "low": 20.48, "close": 21.17, "volume": 559534.64, "close_time": 1726963199999, "quote_volume": 11764720.1092, "trades": 41612, "taker_buy_base": 283085.75, "taker_buy_quote": 5954934.6936 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 21.17, "high": 21.92, "low": 20.54, "close": 21.69, "volume": 1120910.24, "close_time": 1727049599999, "quote_volume": 23745589.5152, "trades": 75690, "taker_buy_base": 567202.1, "taker_buy_quote": 12027655.1436 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 21.7, "high": 22.57, "low": 21.09, "close": 22.44, "volume": 1253954.8, "close_time": 1727135999999, "quote_volume": 27605479.7289, "trades": 102626, "taker_buy_base": 606509.68, "taker_buy_quote": 13365048.7443 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 22.44, "high": 23.1, "low": 21.41, "close": 21.85, "volume": 1194029.88, "close_time": 1727222399999, "quote_volume": 26439979.3382, "trades": 96886, "taker_buy_base": 594665.86, "taker_buy_quote": 13182016.7336 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 21.86, "high": 23.24, "low": 21.21, "close": 22.48, "volume": 2158314.66, "close_time": 1727308799999, "quote_volume": 47535825.1871, "trades": 156085, "taker_buy_base": 1125304.26, "taker_buy_quote": 24760725.2066 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 22.48, "high": 23.78, "low": 22.07, "close": 23.05, "volume": 1908028.47, "close_time": 1727395199999, "quote_volume": 44082534.4933, "trades": 167692, "taker_buy_base": 1035227.66, "taker_buy_quote": 23901440.5796 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 23.04, "high": 23.88, "low": 22.72, "close": 23.6, "volume": 1106314.19, "close_time": 1727481599999, "quote_volume": 25766126.358, "trades": 108557, "taker_buy_base": 547975.15, "taker_buy_quote": 12767949.4754 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 23.61, "high": 23.99, "low": 22.48, "close": 22.85, "volume": 620686.51, "close_time": 1727567999999, "quote_volume": 14384243.4411, "trades": 75082, "taker_buy_base": 296391.82, "taker_buy_quote": 6877165.1611 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 22.85, "high": 23.75, "low": 22.22, "close": 23.24, "volume": 618264.29, "close_time": 1727654399999, "quote_volume": 14154796.843, "trades": 82631, "taker_buy_base": 314719.36, "taker_buy_quote": 7213272.6038 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 23.25, "high": 23.9, "low": 22.37, "close": 22.89, "volume": 1107480.31, "close_time": 1727740799999, "quote_volume": 25690937.6203, "trades": 128913, "taker_buy_base": 562394.54, "taker_buy_quote": 13054658.8536 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 22.87, "high": 24.91, "low": 20.13, "close": 20.7, "volume": 2270951.02, "close_time": 1727827199999, "quote_volume": 51108406.4937, "trades": 203281, "taker_buy_base": 1137892.49, "taker_buy_quote": 25699128.5451 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 20.69, "high": 22.38, "low": 19.79, "close": 20.19, "volume": 1634885.92, "close_time": 1727913599999, "quote_volume": 34504459.711, "trades": 136606, "taker_buy_base": 803740.46, "taker_buy_quote": 16979677.7579 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 20.18, "high": 20.54, "low": 18.52, "close": 19.04, "volume": 1590747.13, "close_time": 1727999999999, "quote_volume": 30796458.9648, "trades": 90060, "taker_buy_base": 751072.03, "taker_buy_quote": 14554670.5904 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 19.03, "high": 20.59, "low": 18.88, "close": 20.37, "volume": 1005206.82, "close_time": 1728086399999, "quote_volume": 19996641.6206, "trades": 60035, "taker_buy_base": 545053.28, "taker_buy_quote": 10836641.0447 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 20.38, "high": 20.53, "low": 19.56, "close": 19.89, "volume": 412795.17, "close_time": 1728172799999, "quote_volume": 8300351.8932, "trades": 34717, "taker_buy_base": 179745.83, "taker_buy_quote": 3618911.0917 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 19.9, "high": 20.86, "low": 19.64, "close": 20.76, "volume": 421533.3, "close_time": 1728259199999, "quote_volume": 8569456.6489, "trades": 33793, "taker_buy_base": 223328.71, "taker_buy_quote": 4541992.6066 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 20.77, "high": 21.75, "low": 20.37, "close": 20.55, "volume": 1006940.27, "close_time": 1728345599999, "quote_volume": 21244466.2831, "trades": 75236, "taker_buy_base": 483229.76, "taker_buy_quote": 10203032.4469 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 20.55, "high": 20.86, "low": 19.21, "close": 19.51, "volume": 1201323.93, "close_time": 1728431999999, "quote_volume": 23819075.5156, "trades": 79908, "taker_buy_base": 529419.1, "taker_buy_quote": 10507277.2752 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 19.51, "high": 20.09, "low": 19.04, "close": 19.31, "volume": 716382.66, "close_time": 1728518399999, "quote_volume": 14084287.3071, "trades": 54726, "taker_buy_base": 351973.74, "taker_buy_quote": 6927191.4557 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 19.3, "high": 19.79, "low": 18.54, "close": 19.24, "volume": 875290.87, "close_time": 1728604799999, "quote_volume": 16754322.6401, "trades": 52571, "taker_buy_base": 412498.78, "taker_buy_quote": 7895241.6484 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 19.24, "high": 20.63, "low": 19.09, "close": 20.43, "volume": 680001.63, "close_time": 1728691199999, "quote_volume": 13571558.6229, "trades": 43717, "taker_buy_base": 358524.12, "taker_buy_quote": 7157079.8793 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 20.44, "high": 21.05, "low": 20.33, "close": 20.39, "volume": 641007.23, "close_time": 1728777599999, "quote_volume": 13247104.4064, "trades": 43659, "taker_buy_base": 306646.54, "taker_buy_quote": 6346070.3709 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 20.4, "high": 20.69, "low": 19.64, "close": 20.33, "volume": 693865.85, "close_time": 1728863999999, "quote_volume": 14005729.1437, "trades": 50278, "taker_buy_base": 306157.7, "taker_buy_quote": 6184355.1299 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 20.32, "high": 22.0, "low": 20.04, "close": 21.74, "volume": 1189369.22, "close_time": 1728950399999, "quote_volume": 25442678.5617, "trades": 80809, "taker_buy_base": 649936.55, "taker_buy_quote": 13896455.4724 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 21.74, "high": 22.35, "low": 20.73, "close": 21.39, "volume": 1529535.74, "close_time": 1729036799999, "quote_volume": 32943600.0286, "trades": 105769, "taker_buy_base": 769743.0, "taker_buy_quote": 16599310.0192 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 21.4, "high": 21.5, "low": 20.57, "close": 20.89, "volume": 862240.77, "close_time": 1729123199999, "quote_volume": 18070904.1208, "trades": 51549, "taker_buy_base": 419527.94, "taker_buy_quote": 8800651.8645 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 20.9, "high": 23.95, "low": 20.3, "close": 21.35, "volume": 3726108.98, "close_time": 1729209599999, "quote_volume": 82968204.647, "trades": 243239, "taker_buy_base": 1807558.8, "taker_buy_quote": 40201374.821 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 21.34, "high": 22.34, "low": 20.95, "close": 22.06, "volume": 1034844.79, "close_time": 1729295999999, "quote_volume": 22535949.4352, "trades": 54667, "taker_buy_base": 547795.47, "taker_buy_quote": 11930271.8836 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 22.07, "high": 22.32, "low": 21.65, "close": 22.24, "volume": 514803.73, "close_time": 1729382399999, "quote_volume": 11309048.0126, "trades": 35552, "taker_buy_base": 245356.53, "taker_buy_quote": 5391088.1334 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 22.24, "high": 22.52, "low": 21.65, "close": 22.17, "volume": 830671.54, "close_time": 1729468799999, "quote_volume": 18335417.8458, "trades": 45757, "taker_buy_base": 415679.69, "taker_buy_quote": 9173245.8896 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 22.17, "high": 22.39, "low": 21.05, "close": 21.27, "volume": 833321.5, "close_time": 1729555199999, "quote_volume": 18046055.1705, "trades": 44204, "taker_buy_base": 398038.68, "taker_buy_quote": 8628348.2032 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 21.26, "high": 21.61, "low": 20.66, "close": 20.95, "volume": 660895.52, "close_time": 1729641599999, "quote_volume": 13902305.1484, "trades": 36762, "taker_buy_base": 307368.68, "taker_buy_quote": 6470954.1313 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 20.96, "high": 21.01, "low": 19.53, "close": 20.16, "volume": 661260.21, "close_time": 1729727999999, "quote_volume": 13359806.9364, "trades": 40194, "taker_buy_base": 300233.94, "taker_buy_quote": 6064609.5557 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 20.16, "high": 20.58, "low": 19.8, "close": 20.41, "volume": 478536.33, "close_time": 1729814399999, "quote_volume": 9700572.3014, "trades": 29466, "taker_buy_base": 220872.2, "taker_buy_quote": 4478745.6387 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 20.41, "high": 20.5, "low": 17.14, "close": 18.2, "volume": 1266045.09, "close_time": 1729900799999, "quote_volume": 24068511.4832, "trades": 68780, "taker_buy_base": 560959.35, "taker_buy_quote": 10645940.9799 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 18.2, "high": 18.81, "low": 17.92, "close": 18.38, "volume": 714111.07, "close_time": 1729987199999, "quote_volume": 13153013.1121, "trades": 33685, "taker_buy_base": 386541.54, "taker_buy_quote": 7116682.346 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 18.39, "high": 19.13, "low": 18.26, "close": 18.99, "volume": 371206.63, "close_time": 1730073599999, "quote_volume": 6912830.6664, "trades": 18251, "taker_buy_base": 191206.56, "taker_buy_quote": 3564442.1705 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 18.99, "high": 19.39, "low": 18.22, "close": 19.22, "volume": 572436.64, "close_time": 1730159999999, "quote_volume": 10775285.0927, "trades": 51302, "taker_buy_base": 278933.55, "taker_buy_quote": 5253656.9456 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 19.23, "high": 20.51, "low": 19.19, "close": 20.3, "volume": 838878.42, "close_time": 1730246399999, "quote_volume": 16810930.0924, "trades": 46365, "taker_buy_base": 431342.34, "taker_buy_quote": 8642220.8799 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 20.3, "high": 20.33, "low": 19.4, "close": 19.86, "volume": 645166.91, "close_time": 1730332799999, "quote_volume": 12815614.147, "trades": 38650, "taker_buy_base": 301281.81, "taker_buy_quote": 5989114.7882 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 19.86, "high": 19.92, "low": 18.77, "close": 19.04, "volume": 611962.62, "close_time": 1730419199999, "quote_volume": 11800003.5026, "trades": 31837, "taker_buy_base": 269058.26, "taker_buy_quote": 5190300.0016 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 19.04, "high": 19.81, "low": 18.38, "close": 18.73, "volume": 696113.44, "close_time": 1730505599999, "quote_volume": 13227363.6235, "trades": 37255, "taker_buy_base": 322102.75, "taker_buy_quote": 6128478.0924 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 18.73, "high": 18.88, "low": 17.75, "close": 17.97, "volume": 568937.96, "close_time": 1730591999999, "quote_volume": 10377197.7908, "trades": 37610, "taker_buy_base": 273296.2, "taker_buy_quote": 4989953.2673 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 17.96, "high": 18.03, "low": 16.12, "close": 16.88, "volume": 1226694.96, "close_time": 1730678399999, "quote_volume": 20669871.9926, "trades": 69892, "taker_buy_base": 577776.71, "taker_buy_quote": 9736603.6223 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 16.87, "high": 17.2, "low": 16.0, "close": 16.37, "volume": 743135.57, "close_time": 1730764799999, "quote_volume": 12353198.0529, "trades": 47055, "taker_buy_base": 377342.76, "taker_buy_quote": 6277897.415 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 16.36, "high": 17.62, "low": 16.33, "close": 17.32, "volume": 952041.62, "close_time": 1730851199999, "quote_volume": 16331998.8317, "trades": 49271, "taker_buy_base": 514781.55, "taker_buy_quote": 8833944.2254 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 17.32, "high": 21.47, "low": 17.32, "close": 21.22, "volume": 3503729.91, "close_time": 1730937599999, "quote_volume": 70488665.663, "trades": 203513, "taker_buy_base": 1909307.49, "taker_buy_quote": 38412387.9069 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 21.22, "high": 21.92, "low": 20.55, "close": 21.62, "volume": 1055954.46, "close_time": 1731023999999, "quote_volume": 22479086.6245, "trades": 85968, "taker_buy_base": 528021.88, "taker_buy_quote": 11257413.0818 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 21.62, "high": 22.99, "low": 21.6, "close": 22.42, "volume": 1415513.96, "close_time": 1731110399999, "quote_volume": 31641915.9253, "trades": 103025, "taker_buy_base": 742376.85, "taker_buy_quote": 16598131.4467 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 22.42, "high": 23.85, "low": 21.83, "close": 23.8, "volume": 1017005.27, "close_time": 1731196799999, "quote_volume": 22952376.5708, "trades": 79525, "taker_buy_base": 523439.48, "taker_buy_quote": 11831277.3373 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 23.81, "high": 26.48, "low": 23.21, "close": 25.75, "volume": 2926226.98, "close_time": 1731283199999, "quote_volume": 73482377.4764, "trades": 234789, "taker_buy_base": 1532032.52, "taker_buy_quote": 38460742.784 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 25.75, "high": 27.07, "low": 24.83, "close": 26.87, "volume": 2340505.28, "close_time": 1731369599999, "quote_volume": 61276383.032, "trades": 193587, "taker_buy_base": 1208904.38, "taker_buy_quote": 31668925.0816 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 26.86, "high": 26.89, "low": 23.25, "close": 24.5, "volume": 3056440.56, "close_time": 1731455999999, "quote_volume": 76319111.0343, "trades": 247433, "taker_buy_base": 1466975.68, "taker_buy_quote": 36699079.3712 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 24.48, "high": 27.06, "low": 22.3, "close": 24.14, "volume": 3514498.96, "close_time": 1731542399999, "quote_volume": 85721470.5132, "trades": 245046, "taker_buy_base": 1697671.6, "taker_buy_quote": 41542243.0286 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 24.16, "high": 25.85, "low": 22.88, "close": 23.27, "volume": 1562295.82, "close_time": 1731628799999, "quote_volume": 37934219.1799, "trades": 128035, "taker_buy_base": 749595.13, "taker_buy_quote": 18224436.7686 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 23.27, "high": 24.98, "low": 22.45, "close": 24.64, "volume": 1184625.41, "close_time": 1731715199999, "quote_volume": 27965434.328, "trades": 99717, "taker_buy_base": 616058.26, "taker_buy_quote": 14553772.8591 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 24.65, "high": 26.0, "low": 24.25, "close": 25.87, "volume": 1354892.1, "close_time": 1731801599999, "quote_volume": 34188411.7172, "trades": 126024, "taker_buy_base": 675720.47, "taker_buy_quote": 17063317.4574 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 25.87, "high": 27.2, "low": 24.24, "close": 24.55, "volume": 1757454.58, "close_time": 1731887999999, "quote_volume": 45332980.8403, "trades": 168607, "taker_buy_base": 811429.74, "taker_buy_quote": 20989422.9681 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 24.56, "high": 25.97, "low": 24.16, "close": 25.68, "volume": 1654455.54, "close_time": 1731974399999, "quote_volume": 41775836.5576, "trades": 132795, "taker_buy_base": 835985.9, "taker_buy_quote": 21118490.4789 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 25.67, "high": 26.21, "low": 23.99, "close": 24.4, "volume": 1346885.92, "close_time": 1732060799999, "quote_volume": 33568802.2075, "trades": 112665, "taker_buy_base": 637598.34, "taker_buy_quote": 15912951.721 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 24.4, "high": 25.24, "low": 22.91, "close": 23.22, "volume": 1478008.37, "close_time": 1732147199999, "quote_volume": 35422176.4364, "trades": 142784, "taker_buy_base": 715692.88, "taker_buy_quote": 17177137.5683 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 23.22, "high": 25.28, "low": 22.45, "close": 25.04, "volume": 1761304.17, "close_time": 1732233599999, "quote_volume": 42300692.6381, "trades": 145905, "taker_buy_base": 890553.83, "taker_buy_quote": 21408630.5711 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 25.05, "high": 26.62, "low": 23.93, "close": 26.58, "volume": 1808813.38, "close_time": 1732319999999, "quote_volume": 45217075.47, "trades": 161865, "taker_buy_base": 902277.53, "taker_buy_quote": 22597209.5678 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 26.59, "high": 29.36, "low": 26.22, "close": 27.82, "volume": 3493235.45, "close_time": 1732406399999, "quote_volume": 98557318.216, "trades": 336990, "taker_buy_base": 1765521.01, "taker_buy_quote": 49819570.9838 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 27.82, "high": 28.9, "low": 25.49, "close": 28.43, "volume": 2293463.74, "close_time": 1732492799999, "quote_volume": 62465796.0002, "trades": 205272, "taker_buy_base": 1127941.22, "taker_buy_quote": 30725742.1769 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 28.44, "high": 29.71, "low": 26.14, "close": 26.92, "volume": 2434138.63, "close_time": 1732579199999, "quote_volume": 68612100.2059, "trades": 253252, "taker_buy_base": 1201660.22, "taker_buy_quote": 33950521.2899 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 26.91, "high": 31.1, "low": 26.43, "close": 30.81, "volume": 4378362.83, "close_time": 1732665599999, "quote_volume": 125737400.2465, "trades": 386035, "taker_buy_base": 2205600.93, "taker_buy_quote": 63549940.4597 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 30.8, "high": 31.5, "low": 28.64, "close": 29.78, "volume": 2147043.72, "close_time": 1732751999999, "quote_volume": 64036283.7483, "trades": 176848, "taker_buy_base": 1079701.03, "taker_buy_quote": 32216573.55 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 29.77, "high": 30.14, "low": 28.0, "close": 29.39, "volume": 1374070.77, "close_time": 1732838399999, "quote_volume": 39960553.9446, "trades": 129386, "taker_buy_base": 649533.41, "taker_buy_quote": 18930872.3606 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 29.39, "high": 30.52, "low": 29.13, "close": 30.32, "volume": 1196334.09, "close_time": 1732924799999, "quote_volume": 35717083.4349, "trades": 120924, "taker_buy_base": 624801.41, "taker_buy_quote": 18661857.2611 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 30.32, "high": 31.45, "low": 29.46, "close": 31.17, "volume": 1274810.41, "close_time": 1733011199999, "quote_volume": 38712706.1748, "trades": 143398, "taker_buy_base": 659321.29, "taker_buy_quote": 20041138.8764 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 31.17, "high": 31.84, "low": 29.38, "close": 29.99, "volume": 1078014.01, "close_time": 1733097599999, "quote_volume": 32719973.0934, "trades": 142454, "taker_buy_base": 482077.11, "taker_buy_quote": 14645746.1343 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 29.99, "high": 31.86, "low": 28.1, "close": 31.82, "volume": 2638492.64, "close_time": 1733183999999, "quote_volume": 79199037.0269, "trades": 290235, "taker_buy_base": 1274502.62, "taker_buy_quote": 38289178.9513 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 31.82, "high": 33.9, "low": 29.8, "close": 33.34, "volume": 3051140.74, "close_time": 1733270399999, "quote_volume": 97755149.7503, "trades": 366763, "taker_buy_base": 1560650.67, "taker_buy_quote": 50055232.3617 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 33.35, "high": 33.84, "low": 31.35, "close": 31.83, "volume": 1993842.32, "close_time": 1733356799999, "quote_volume": 65459385.9502, "trades": 191437, "taker_buy_base": 969733.91, "taker_buy_quote": 31855024.1057 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 31.83, "high": 35.0, "low": 30.23, "close": 32.25, "volume": 3097833.68, "close_time": 1733443199999, "quote_volume": 101803702.0344, "trades": 258026, "taker_buy_base": 1605104.43, "taker_buy_quote": 52832566.93 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 32.25, "high": 35.26, "low": 31.9, "close": 34.02, "volume": 2385235.41, "close_time": 1733529599999, "quote_volume": 81347516.3028, "trades": 239070, "taker_buy_base": 1192461.76, "taker_buy_quote": 40692879.9399 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 34.03, "high": 34.68, "low": 32.6, "close": 32.97, "volume": 1493533.6, "close_time": 1733615999999, "quote_volume": 50194023.2852, "trades": 141830, "taker_buy_base": 723977.35, "taker_buy_quote": 24398764.3837 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 32.98, "high": 33.41, "low": 32.12, "close": 33.27, "volume": 925127.69, "close_time": 1733702399999, "quote_volume": 30339915.2134, "trades": 97208, "taker_buy_base": 441993.3, "taker_buy_quote": 14514694.9673 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 33.28, "high": 33.34, "low": 24.0, "close": 28.0, "volume": 3438163.35, "close_time": 1733788799999, "quote_volume": 99962091.7168, "trades": 320381, "taker_buy_base": 1628983.85, "taker_buy_quote": 47219527.2298 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 28.0, "high": 28.59, "low": 25.0, "close": 27.06, "volume": 2755117.77, "close_time": 1733875199999, "quote_volume": 73763227.9776, "trades": 409500, "taker_buy_base": 1352186.92, "taker_buy_quote": 36221836.3525 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 27.06, "high": 29.05, "low": 26.09, "close": 28.82, "volume": 1019068.94, "close_time": 1733961599999, "quote_volume": 28487690.9582, "trades": 97467, "taker_buy_base": 523846.95, "taker_buy_quote": 14657193.7371 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 28.83, "high": 30.8, "low": 28.48, "close": 29.09, "volume": 1234984.72, "close_time": 1734047999999, "quote_volume": 36728441.9759, "trades": 134891, "taker_buy_base": 578254.58, "taker_buy_quote": 17221007.3762 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 29.09, "high": 29.42, "low": 28.24, "close": 29.24, "volume": 747827.86, "close_time": 1734134399999, "quote_volume": 21600387.6658, "trades": 86687, "taker_buy_base": 363913.18, "taker_buy_quote": 10516604.7709 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 29.25, "high": 29.62, "low": 26.85, "close": 27.43, "volume": 710231.5, "close_time": 1734220799999, "quote_volume": 19854917.8811, "trades": 72438, "taker_buy_base": 319774.03, "taker_buy_quote": 8935537.1709 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 27.43, "high": 28.73, "low": 26.58, "close": 28.59, "volume": 563349.61, "close_time": 1734307199999, "quote_volume": 15582697.3812, "trades": 68534, "taker_buy_base": 290057.97, "taker_buy_quote": 8034401.1667 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 28.6, "high": 29.45, "low": 27.48, "close": 28.47, "volume": 1050900.69, "close_time": 1734393599999, "quote_volume": 30053740.7872, "trades": 115254, "taker_buy_base": 504570.54, "taker_buy_quote": 14444613.3292 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 28.47, "high": 29.34, "low": 26.58, "close": 26.88, "volume": 1312996.64, "close_time": 1734479999999, "quote_volume": 36934798.9777, "trades": 129304, "taker_buy_base": 622092.28, "taker_buy_quote": 17531797.5708 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 26.89, "high": 27.67, "low": 24.18, "close": 24.48, "volume": 1818237.22, "close_time": 1734566399999, "quote_volume": 47301165.4161, "trades": 178187, "taker_buy_base": 871431.27, "taker_buy_quote": 22682197.1973 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 24.47, "high": 24.8, "low": 21.0, "close": 21.84, "volume": 2706083.61, "close_time": 1734652799999, "quote_volume": 61713964.2852, "trades": 233068, "taker_buy_base": 1334160.3, "taker_buy_quote": 30442238.5542 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 21.85, "high": 23.48, "low": 18.49, "close": 22.13, "volume": 3563338.07, "close_time": 1734739199999, "quote_volume": 72338388.0751, "trades": 269248, "taker_buy_base": 1714449.11, "taker_buy_quote": 34890898.8056 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 22.13, "high": 23.55, "low": 20.07, "close": 20.5, "volume": 1719699.66, "close_time": 1734825599999, "quote_volume": 37054673.1903, "trades": 124832, "taker_buy_base": 849144.3, "taker_buy_quote": 18300692.9404 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 20.51, "high": 21.17, "low": 19.77, "close": 20.42, "volume": 947292.15, "close_time": 1734911999999, "quote_volume": 19432778.2087, "trades": 68628, "taker_buy_base": 459421.67, "taker_buy_quote": 9428946.9511 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 20.43, "high": 23.79, "low": 19.98, "close": 23.1, "volume": 1488156.05, "close_time": 1734998399999, "quote_volume": 31964701.388, "trades": 115447, "taker_buy_base": 777545.64, "taker_buy_quote": 16711837.3089 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 23.1, "high": 23.82, "low": 22.25, "close": 23.3, "volume": 1062901.81, "close_time": 1735084799999, "quote_volume": 24417172.6318, "trades": 82174, "taker_buy_base": 512816.18, "taker_buy_quote": 11789236.2253 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 23.31, "high": 23.73, "low": 22.27, "close": 22.57, "volume": 737226.67, "close_time": 1735171199999, "quote_volume": 16909678.3186, "trades": 59020, "taker_buy_base": 336170.44, "taker_buy_quote": 7718870.1723 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 22.56, "high": 22.94, "low": 20.93, "close": 21.21, "volume": 777038.45, "close_time": 1735257599999, "quote_volume": 16746397.6573, "trades": 70770, "taker_buy_base": 348104.06, "taker_buy_quote": 7493144.5406 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 21.21, "high": 22.11, "low": 20.62, "close": 20.77, "volume": 982477.32, "close_time": 1735343999999, "quote_volume": 20875175.2581, "trades": 70434, "taker_buy_base": 509118.97, "taker_buy_quote": 10815394.9072 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 20.78, "high": 21.52, "low": 20.34, "close": 21.31, "volume": 669600.41, "close_time": 1735430399999, "quote_volume": 13925026.7898, "trades": 44009, "taker_buy_base": 334230.88, "taker_buy_quote": 6964690.18 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 21.31, "high": 21.37, "low": 20.05, "close": 20.31, "volume": 588642.12, "close_time": 1735516799999, "quote_volume": 12125490.7302, "trades": 42784, "taker_buy_base": 306756.7, "taker_buy_quote": 6318205.1641 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 20.31, "high": 21.0, "low": 19.55, "close": 20.07, "volume": 864740.44, "close_time": 1735603199999, "quote_volume": 17553440.5048, "trades": 55593, "taker_buy_base": 388827.77, "taker_buy_quote": 7900623.6759 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 20.07, "high": 20.52, "low": 19.51, "close": 19.62, "volume": 691513.64, "close_time": 1735689599999, "quote_volume": 13803109.5736, "trades": 42363, "taker_buy_base": 325959.57, "taker_buy_quote": 6514057.5227 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 19.62, "high": 20.86, "low": 19.04, "close": 20.55, "volume": 649698.3, "close_time": 1735775999999, "quote_volume": 12879187.7145, "trades": 40930, "taker_buy_base": 346163.27, "taker_buy_quote": 6854397.6898 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 20.54, "high": 22.19, "low": 20.52, "close": 21.73, "volume": 812072.95, "close_time": 1735862399999, "quote_volume": 17466230.8253, "trades": 66558, "taker_buy_base": 390958.9, "taker_buy_quote": 8416355.1421 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 21.74, "high": 23.28, "low": 21.45, "close": 23.05, "volume": 883920.78, "close_time": 1735948799999, "quote_volume": 19772711.9377, "trades": 66221, "taker_buy_base": 449881.91, "taker_buy_quote": 10068491.5011 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 23.05, "high": 23.92, "low": 22.67, "close": 23.59, "volume": 705338.41, "close_time": 1736035199999, "quote_volume": 16333872.2276, "trades": 52020, "taker_buy_base": 353372.2, "taker_buy_quote": 8194604.5185 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 23.6, "high": 25.8, "low": 22.67, "close": 25.41, "volume": 1087649.1, "close_time": 1736121599999, "quote_volume": 26117055.23, "trades": 80322, "taker_buy_base": 584009.7, "taker_buy_quote": 14062572.5656 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 25.42, "high": 26.7, "low": 24.87, "close": 25.96, "volume": 1952039.22, "close_time": 1736207999999, "quote_volume": 50545854.3169, "trades": 135579, "taker_buy_base": 990332.22, "taker_buy_quote": 25670073.0662 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 25.95, "high": 26.48, "low": 23.66, "close": 23.8, "volume": 1677817.25, "close_time": 1736294399999, "quote_volume": 42017068.8281, "trades": 113790, "taker_buy_base": 812841.55, "taker_buy_quote": 20346139.3782 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 23.8, "high": 24.55, "low": 20.47, "close": 21.85, "volume": 1813572.42, "close_time": 1736380799999, "quote_volume": 40380993.0024, "trades": 191219, "taker_buy_base": 848593.14, "taker_buy_quote": 18836836.1228 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 21.84, "high": 22.2, "low": 20.79, "close": 21.07, "volume": 1522305.15, "close_time": 1736467199999, "quote_volume": 32507393.1165, "trades": 158984, "taker_buy_base": 739732.51, "taker_buy_quote": 15820906.5668 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 21.07, "high": 21.84, "low": 20.67, "close": 21.57, "volume": 1359176.57, "close_time": 1736553599999, "quote_volume": 28961773.5948, "trades": 136799, "taker_buy_base": 692654.01, "taker_buy_quote": 14771415.1182 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 21.57, "high": 21.93, "low": 20.85, "close": 21.34, "volume": 655414.83, "close_time": 1736639999999, "quote_volume": 13972635.7456, "trades": 70293, "taker_buy_base": 319219.15, "taker_buy_quote": 6817111.2113 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 21.35, "high": 21.62, "low": 20.45, "close": 20.84, "volume": 639059.57, "close_time": 1736726399999, "quote_volume": 13462479.1427, "trades": 58481, "taker_buy_base": 298394.2, "taker_buy_quote": 6292536.5359 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 20.85, "high": 21.46, "low": 18.51, "close": 20.09, "volume": 1626361.9, "close_time": 1736812799999, "quote_volume": 31847359.8619, "trades": 153501, "taker_buy_base": 766890.46, "taker_buy_quote": 15029343.9166 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 20.1, "high": 21.24, "low": 20.01, "close": 21.18, "volume": 945314.83, "close_time": 1736899199999, "quote_volume": 19546390.5614, "trades": 87556, "taker_buy_base": 499241.5, "taker_buy_quote": 10333216.7615 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 21.19, "high": 23.44, "low": 20.85, "close": 23.1, "volume": 1436446.6, "close_time": 1736985599999, "quote_volume": 31760208.7864, "trades": 150546, "taker_buy_base": 703308.98, "taker_buy_quote": 15558060.2922 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 23.1, "high": 23.32, "low": 22.21, "close": 22.72, "volume": 1045328.58, "close_time": 1737071999999, "quote_volume": 23799040.1621, "trades": 118213, "taker_buy_base": 521302.73, "taker_buy_quote": 11873800.4723 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 22.72, "high": 26.05, "low": 22.72, "close": 24.73, "volume": 1867719.06, "close_time": 1737158399999, "quote_volume": 46227680.1594, "trades": 193443, "taker_buy_base": 962648.89, "taker_buy_quote": 23823200.949 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 24.74, "high": 25.1, "low": 23.25, "close": 23.91, "volume": 1379106.63, "close_time": 1737244799999, "quote_volume": 33431134.0891, "trades": 155136, "taker_buy_base": 697380.32, "taker_buy_quote": 16919301.3545 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 23.91, "high": 24.28, "low": 20.24, "close": 20.69, "volume": 2598128.04, "close_time": 1737331199999, "quote_volume": 57519455.0314, "trades": 290211, "taker_buy_base": 1223901.43, "taker_buy_quote": 27086326.3677 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 20.69, "high": 23.78, "low": 19.8, "close": 21.61, "volume": 3629138.49, "close_time": 1737417599999, "quote_volume": 79259827.1817, "trades": 431864, "taker_buy_base": 1751768.55, "taker_buy_quote": 38267947.399 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 21.6, "high": 23.19, "low": 20.11, "close": 22.8, "volume": 1556556.62, "close_time": 1737503999999, "quote_volume": 33497723.2826, "trades": 177683, "taker_buy_base": 765717.09, "taker_buy_quote": 16479285.9642 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 22.79, "high": 23.1, "low": 21.25, "close": 21.47, "volume": 879539.11, "close_time": 1737590399999, "quote_volume": 19188270.627, "trades": 95729, "taker_buy_base": 419047.33, "taker_buy_quote": 9146802.2963 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 21.47, "high": 21.88, "low": 20.33, "close": 20.83, "volume": 1303393.5, "close_time": 1737676799999, "quote_volume": 27321446.7642, "trades": 134096, "taker_buy_base": 624034.0, "taker_buy_quote": 13106553.964 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 20.83, "high": 21.89, "low": 20.19, "close": 20.76, "volume": 1081964.42, "close_time": 1737763199999, "quote_volume": 22999907.87, "trades": 115428, "taker_buy_base": 556907.29, "taker_buy_quote": 11831874.1432 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 20.76, "high": 21.17, "low": 20.32, "close": 20.65, "volume": 768368.06, "close_time": 1737849599999, "quote_volume": 15884967.1044, "trades": 86472, "taker_buy_base": 361327.58, "taker_buy_quote": 7472052.1086 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 20.65, "high": 21.42, "low": 20.1, "close": 20.14, "volume": 881857.44, "close_time": 1737935999999, "quote_volume": 18359540.6706, "trades": 90533, "taker_buy_base": 426047.8, "taker_buy_quote": 8875070.3605 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 20.13, "high": 20.28, "low": 18.07, "close": 19.17, "volume": 2533533.9, "close_time": 1738022399999, "quote_volume": 47985033.5685, "trades": 196287, "taker_buy_base": 1226412.84, "taker_buy_quote": 23262690.1024 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 19.17, "high": 19.43, "low": 17.31, "close": 17.6, "volume": 1169423.76, "close_time": 1738108799999, "quote_volume": 21699792.7244, "trades": 92919, "taker_buy_base": 514972.2, "taker_buy_quote": 9553375.4008 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 17.6, "high": 19.08, "low": 17.55, "close": 18.39, "volume": 1224200.85, "close_time": 1738195199999, "quote_volume": 22442664.5094, "trades": 108593, "taker_buy_base": 604079.93, "taker_buy_quote": 11084134.8563 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 18.4, "high": 20.35, "low": 18.17, "close": 19.92, "volume": 1094909.19, "close_time": 1738281599999, "quote_volume": 21491138.4704, "trades": 91930, "taker_buy_base": 565533.81, "taker_buy_quote": 11104008.4193 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 19.92, "high": 21.2, "low": 19.67, "close": 20.27, "volume": 1077204.09, "close_time": 1738367999999, "quote_volume": 21992964.0965, "trades": 103002, "taker_buy_base": 541014.61, "taker_buy_quote": 11062028.0594 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 20.27, "high": 20.58, "low": 18.1, "close": 18.28, "volume": 886417.12, "close_time": 1738454399999, "quote_volume": 17026230.8358, "trades": 92373, "taker_buy_base": 378567.84, "taker_buy_quote": 7279297.9013 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 18.27, "high": 18.86, "low": 14.75, "close": 15.52, "volume": 2807989.91, "close_time": 1738540799999, "quote_volume": 47043288.175, "trades": 205781, "taker_buy_base": 1340192.09, "taker_buy_quote": 22478886.1521 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 15.53, "high": 16.3, "low": 11.26, "close": 16.05, "volume": 7019028.05, "close_time": 1738627199999, "quote_volume": 97473057.4361, "trades": 421912, "taker_buy_base": 3602995.19, "taker_buy_quote": 50086775.5008 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 16.04, "high": 16.16, "low": 13.75, "close": 14.35, "volume": 2679430.63, "close_time": 1738713599999, "quote_volume": 38945786.5021, "trades": 183355, "taker_buy_base": 1309261.23, "taker_buy_quote": 19012455.8614 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 14.35, "high": 14.95, "low": 13.78, "close": 13.99, "volume": 1133699.35, "close_time": 1738799999999, "quote_volume": 16327401.3506, "trades": 103422, "taker_buy_base": 577941.4, "taker_buy_quote": 8333143.9011 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 14.0, "high": 14.39, "low": 12.93, "close": 13.12, "volume": 1621607.37, "close_time": 1738886399999, "quote_volume": 22132821.4108, "trades": 115768, "taker_buy_base": 797365.99, "taker_buy_quote": 10906508.3438 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 13.11, "high": 14.76, "low": 12.9, "close": 13.49, "volume": 1798831.94, "close_time": 1738972799999, "quote_volume": 24783097.8126, "trades": 123502, "taker_buy_base": 899193.47, "taker_buy_quote": 12376813.3075 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 13.48, "high": 13.97, "low": 12.82, "close": 13.81, "volume": 1202956.15, "close_time": 1739059199999, "quote_volume": 15998901.2437, "trades": 72350, "taker_buy_base": 612742.78, "taker_buy_quote": 8158286.0326 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 13.81, "high": 14.36, "low": 13.02, "close": 13.72, "volume": 1313262.16, "close_time": 1739145599999, "quote_volume": 18029207.8811, "trades": 80414, "taker_buy_base": 649845.81, "taker_buy_quote": 8930742.7982 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 13.71, "high": 15.15, "low": 13.39, "close": 14.56, "volume": 2048918.15, "close_time": 1739231999999, "quote_volume": 29642223.294, "trades": 129074, "taker_buy_base": 1031070.07, "taker_buy_quote": 14918893.0554 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 14.57, "high": 15.62, "low": 14.02, "close": 14.25, "volume": 1378969.84, "close_time": 1739318399999, "quote_volume": 20496324.4588, "trades": 93469, "taker_buy_base": 667574.54, "taker_buy_quote": 9937981.5217 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 14.24, "high": 15.05, "low": 13.45, "close": 14.91, "volume": 1511330.91, "close_time": 1739404799999, "quote_volume": 21383677.2745, "trades": 108821, "taker_buy_base": 705803.65, "taker_buy_quote": 10008991.2658 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 14.92, "high": 15.39, "low": 14.6, "close": 15.12, "volume": 1077648.13, "close_time": 1739491199999, "quote_volume": 16180962.4294, "trades": 89901, "taker_buy_base": 543430.9, "taker_buy_quote": 8168606.8202 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 15.12, "high": 15.84, "low": 14.92, "close": 15.37, "volume": 1168498.22, "close_time": 1739577599999, "quote_volume": 17929032.8745, "trades": 91845, "taker_buy_base": 604448.63, "taker_buy_quote": 9285474.6278 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 15.38, "high": 15.88, "low": 14.8, "close": 15.29, "volume": 897859.17, "close_time": 1739663999999, "quote_volume": 13735016.5667, "trades": 81194, "taker_buy_base": 507549.69, "taker_buy_quote": 7761468.138 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 15.29, "high": 15.37, "low": 14.55, "close": 14.9, "volume": 665735.61, "close_time": 1739750399999, "quote_volume": 10000548.9117, "trades": 57164, "taker_buy_base": 307176.9, "taker_buy_quote": 4613839.7567 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 14.9, "high": 16.24, "low": 14.7, "close": 14.96, "volume": 1461674.8, "close_time": 1739836799999, "quote_volume": 22520262.9881, "trades": 110061, "taker_buy_base": 709620.38, "taker_buy_quote": 10940638.7176 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 14.96, "high": 14.98, "low": 13.25, "close": 13.89, "volume": 1316897.5, "close_time": 1739923199999, "quote_volume": 18460789.944, "trades": 79868, "taker_buy_base": 625237.18, "taker_buy_quote": 8769841.9576 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 13.9, "high": 15.26, "low": 13.59, "close": 14.9, "volume": 1166667.95, "close_time": 1740009599999, "quote_volume": 17035977.8519, "trades": 79086, "taker_buy_base": 570323.6, "taker_buy_quote": 8331803.5904 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 14.91, "high": 15.87, "low": 14.77, "close": 15.7, "volume": 1431061.24, "close_time": 1740095999999, "quote_volume": 22175173.3528, "trades": 96606, "taker_buy_base": 669905.39, "taker_buy_quote": 10388025.1173 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 15.7, "high": 16.85, "low": 15.01, "close": 15.26, "volume": 1798990.55, "close_time": 1740182399999, "quote_volume": 28804375.8183, "trades": 135396, "taker_buy_base": 860699.33, "taker_buy_quote": 13811152.1127 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 15.26, "high": 15.69, "low": 15.05, "close": 15.29, "volume": 779091.52, "close_time": 1740268799999, "quote_volume": 11929081.2485, "trades": 54333, "taker_buy_base": 391528.13, "taker_buy_quote": 5999318.7333 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 15.29, "high": 16.15, "low": 15.2, "close": 16.14, "volume": 882843.61, "close_time": 1740355199999, "quote_volume": 13844536.3258, "trades": 73257, "taker_buy_base": 453463.46, "taker_buy_quote": 7120693.5397 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 16.14, "high": 16.29, "low": 13.61, "close": 13.85, "volume": 2021156.98, "close_time": 1740441599999, "quote_volume": 30044147.8571, "trades": 137070, "taker_buy_base": 920122.72, "taker_buy_quote": 13690285.926 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 13.85, "high": 14.21, "low": 12.68, "close": 13.54, "volume": 2365640.02, "close_time": 1740527999999, "quote_volume": 31487565.4221, "trades": 166405, "taker_buy_base": 1140310.38, "taker_buy_quote": 15190530.466 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 13.54, "high": 13.84, "low": 12.4, "close": 12.98, "volume": 1503339.85, "close_time": 1740614399999, "quote_volume": 19762586.766, "trades": 99437, "taker_buy_base": 709399.91, "taker_buy_quote": 9341682.6677 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 12.98, "high": 13.83, "low": 12.85, "close": 13.57, "volume": 854960.53, "close_time": 1740700799999, "quote_volume": 11529100.569, "trades": 70844, "taker_buy_base": 428956.92, "taker_buy_quote": 5790081.505 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 13.57, "high": 13.63, "low": 12.09, "close": 13.32, "volume": 1922912.17, "close_time": 1740787199999, "quote_volume": 24485464.6616, "trades": 127787, "taker_buy_base": 993736.28, "taker_buy_quote": 12653638.8547 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 13.32, "high": 13.52, "low": 12.56, "close": 13.03, "volume": 811775.49, "close_time": 1740873599999, "quote_volume": 10530251.614, "trades": 55946, "taker_buy_base": 407668.18, "taker_buy_quote": 5291688.7016 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 13.02, "high": 14.42, "low": 12.57, "close": 14.34, "volume": 1680189.13, "close_time": 1740959999999, "quote_volume": 22938637.7326, "trades": 130805, "taker_buy_base": 829414.12, "taker_buy_quote": 11333403.7305 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 14.35, "high": 14.38, "low": 11.79, "close": 11.98, "volume": 1940181.5, "close_time": 1741046399999, "quote_volume": 25493352.1581, "trades": 145394, "taker_buy_base": 977764.57, "taker_buy_quote": 12852244.6721 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 11.97, "high": 12.03, "low": 10.08, "close": 11.08, "volume": 3415092.8, "close_time": 1741132799999, "quote_volume": 37519111.0135, "trades": 162948, "taker_buy_base": 1645486.89, "taker_buy_quote": 18074668.0288 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 11.09, "high": 12.15, "low": 10.88, "close": 12.09, "volume": 1366089.66, "close_time": 1741219199999, "quote_volume": 15868944.7667, "trades": 63710, "taker_buy_base": 683983.49, "taker_buy_quote": 7950876.5141 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 12.08, "high": 12.75, "low": 11.54, "close": 11.88, "volume": 1659192.53, "close_time": 1741305599999, "quote_volume": 20115979.9872, "trades": 84388, "taker_buy_base": 775013.25, "taker_buy_quote": 9397696.7509 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 11.88, "high": 12.16, "low": 11.25, "close": 11.48, "volume": 1357553.56, "close_time": 1741391999999, "quote_volume": 15972946.4553, "trades": 100158, "taker_buy_base": 636700.45, "taker_buy_quote": 7495034.716 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 11.48, "high": 11.48, "low": 10.92, "close": 11.29, "volume": 726517.54, "close_time": 1741478399999, "quote_volume": 8169454.9388, "trades": 50726, "taker_buy_base": 386082.39, "taker_buy_quote": 4345673.0523 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 11.29, "high": 11.37, "low": 9.31, "close": 9.47, "volume": 2036267.14, "close_time": 1741564799999, "quote_volume": 20584524.8963, "trades": 94814, "taker_buy_base": 907360.25, "taker_buy_quote": 9148811.6867 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 9.48, "high": 10.34, "low": 8.74, "close": 8.79, "volume": 3009294.4, "close_time": 1741651199999, "quote_volume": 28926486.5466, "trades": 144008, "taker_buy_base": 1445981.78, "taker_buy_quote": 13931834.2015 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 8.8, "high": 9.56, "low": 8.14, "close": 9.11, "volume": 2972277.0, "close_time": 1741737599999, "quote_volume": 26846636.1282, "trades": 129716, "taker_buy_base": 1450196.64, "taker_buy_quote": 13106984.2394 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 9.11, "high": 10.04, "low": 8.83, "close": 9.66, "volume": 2208541.84, "close_time": 1741823999999, "quote_volume": 20856653.1928, "trades": 95310, "taker_buy_base": 1128060.2, "taker_buy_quote": 10656856.0083 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 9.66, "high": 9.72, "low": 8.93, "close": 9.27, "volume": 1549584.76, "close_time": 1741910399999, "quote_volume": 14359302.1702, "trades": 75528, "taker_buy_base": 745492.2, "taker_buy_quote": 6908596.6708 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 9.27, "high": 10.31, "low": 9.24, "close": 9.96, "volume": 1265360.35, "close_time": 1741996799999, "quote_volume": 12463587.737, "trades": 65052, "taker_buy_base": 652758.17, "taker_buy_quote": 6439097.2933 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 9.97, "high": 10.4, "low": 9.88, "close": 10.17, "volume": 722106.94, "close_time": 1742083199999, "quote_volume": 7331303.8529, "trades": 42668, "taker_buy_base": 382354.86, "taker_buy_quote": 3882424.9653 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 10.18, "high": 10.27, "low": 9.47, "close": 9.59, "volume": 891656.36, "close_time": 1742169599999, "quote_volume": 8745759.654, "trades": 51486, "taker_buy_base": 435967.78, "taker_buy_quote": 4284468.9984 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 9.59, "high": 10.31, "low": 9.57, "close": 9.96, "volume": 1138702.83, "close_time": 1742255999999, "quote_volume": 11284151.233, "trades": 63207, "taker_buy_base": 568360.96, "taker_buy_quote": 5638137.8648 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 9.97, "high": 9.98, "low": 9.29, "close": 9.66, "volume": 1012750.99, "close_time": 1742342399999, "quote_volume": 9725661.3461, "trades": 57303, "taker_buy_base": 492298.33, "taker_buy_quote": 4732279.4494 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 9.66, "high": 10.29, "low": 9.56, "close": 10.23, "volume": 1565209.34, "close_time": 1742428799999, "quote_volume": 15620692.0019, "trades": 84483, "taker_buy_base": 780097.59, "taker_buy_quote": 7788108.1259 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 10.24, "high": 10.35, "low": 9.68, "close": 9.91, "volume": 940349.24, "close_time": 1742515199999, "quote_volume": 9336404.348, "trades": 49693, "taker_buy_base": 453526.12, "taker_buy_quote": 4507579.8263 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 9.9, "high": 10.13, "low": 9.42, "close": 9.69, "volume": 670932.65, "close_time": 1742601599999, "quote_volume": 6535970.7024, "trades": 35024, "taker_buy_base": 313693.87, "taker_buy_quote": 3054471.2504 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 9.69, "high": 10.06, "low": 9.6, "close": 9.9, "volume": 637966.39, "close_time": 1742687999999, "quote_volume": 6301814.6265, "trades": 33555, "taker_buy_base": 305423.55, "taker_buy_quote": 3019374.9411 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 9.91, "high": 10.11, "low": 9.61, "close": 9.95, "volume": 532997.81, "close_time": 1742774399999, "quote_volume": 5265136.7225, "trades": 28713, "taker_buy_base": 278560.09, "taker_buy_quote": 2752912.8516 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 9.96, "high": 10.68, "low": 9.78, "close": 10.5, "volume": 1116382.06, "close_time": 1742860799999, "quote_volume": 11626231.6322, "trades": 57963, "taker_buy_base": 597833.15, "taker_buy_quote": 6222018.6368 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 10.51, "high": 10.81, "low": 10.23, "close": 10.66, "volume": 877499.66, "close_time": 1742947199999, "quote_volume": 9290269.0441, "trades": 47462, "taker_buy_base": 445121.84, "taker_buy_quote": 4716438.9087 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 10.65, "high": 11.12, "low": 10.44, "close": 10.52, "volume": 1769063.69, "close_time": 1743033599999, "quote_volume": 19122149.7135, "trades": 82814, "taker_buy_base": 934606.1, "taker_buy_quote": 10111820.7724 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 10.52, "high": 10.72, "low": 10.24, "close": 10.33, "volume": 773775.19, "close_time": 1743119999999, "quote_volume": 8103572.6143, "trades": 40946, "taker_buy_base": 339610.41, "taker_buy_quote": 3558386.7556 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 10.34, "high": 10.34, "low": 9.12, "close": 9.22, "volume": 1372337.39, "close_time": 1743206399999, "quote_volume": 13146484.6796, "trades": 52662, "taker_buy_base": 622838.23, "taker_buy_quote": 5967124.3384 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 9.22, "high": 9.3, "low": 8.53, "close": 8.66, "volume": 903489.0, "close_time": 1743292799999, "quote_volume": 8011129.494, "trades": 43889, "taker_buy_base": 418589.21, "taker_buy_quote": 3713603.2161 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 8.66, "high": 9.05, "low": 8.51, "close": 8.69, "volume": 892522.3, "close_time": 1743379199999, "quote_volume": 7864285.6673, "trades": 35912, "taker_buy_base": 449404.7, "taker_buy_quote": 3966946.527 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 8.7, "high": 8.88, "low": 8.36, "close": 8.72, "volume": 814443.97, "close_time": 1743465599999, "quote_volume": 7070088.0209, "trades": 37593, "taker_buy_base": 418091.63, "taker_buy_quote": 3631847.0344 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 8.71, "high": 9.17, "low": 8.65, "close": 8.95, "volume": 795318.01, "close_time": 1743551999999, "quote_volume": 7115164.0963, "trades": 32416, "taker_buy_base": 414949.23, "taker_buy_quote": 3716344.9853 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 8.95, "high": 9.14, "low": 8.18, "close": 8.34, "volume": 1216205.11, "close_time": 1743638399999, "quote_volume": 10653959.1323, "trades": 65360, "taker_buy_base": 565016.14, "taker_buy_quote": 4956971.76 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 8.34, "high": 8.71, "low": 7.95, "close": 8.41, "volume": 760685.83, "close_time": 1743724799999, "quote_volume": 6330870.6142, "trades": 37199, "taker_buy_base": 362668.46, "taker_buy_quote": 3025554.4606 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 8.41, "high": 8.62, "low": 8.01, "close": 8.31, "volume": 622791.61, "close_time": 1743811199999, "quote_volume": 5168982.356, "trades": 37559, "taker_buy_base": 319294.77, "taker_buy_quote": 2649169.8511 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 8.31, "high": 8.4, "low": 8.07, "close": 8.27, "volume": 327782.46, "close_time": 1743897599999, "quote_volume": 2696008.015, "trades": 14608, "taker_buy_base": 155710.52, "taker_buy_quote": 1281279.0191 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 8.27, "high": 8.29, "low": 6.93, "close": 7.07, "volume": 1366866.25, "close_time": 1743983999999, "quote_volume": 10178928.3086, "trades": 49124, "taker_buy_base": 688270.51, "taker_buy_quote": 5137615.8121 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 7.07, "high": 7.63, "low": 6.34, "close": 7.25, "volume": 3290419.6, "close_time": 1744070399999, "quote_volume": 22890399.8822, "trades": 110012, "taker_buy_base": 1670217.42, "taker_buy_quote": 11645643.8204 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 7.24, "high": 7.52, "low": 6.91, "close": 6.96, "volume": 1149926.09, "close_time": 1744156799999, "quote_volume": 8270003.8929, "trades": 40366, "taker_buy_base": 553347.4, "taker_buy_quote": 3986597.434 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 6.96, "high": 8.15, "low": 6.77, "close": 7.99, "volume": 1853722.18, "close_time": 1744243199999, "quote_volume": 13951363.7594, "trades": 71733, "taker_buy_base": 958303.25, "taker_buy_quote": 7221279.2939 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 7.99, "high": 8.09, "low": 7.57, "close": 7.83, "volume": 1073661.92, "close_time": 1744329599999, "quote_volume": 8411080.7981, "trades": 40462, "taker_buy_base": 527066.94, "taker_buy_quote": 4135064.1783 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 7.83, "high": 8.43, "low": 7.81, "close": 8.25, "volume": 922499.44, "close_time": 1744415999999, "quote_volume": 7531637.654, "trades": 38244, "taker_buy_base": 510333.93, "taker_buy_quote": 4164561.6105 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 8.25, "high": 8.57, "low": 8.11, "close": 8.39, "volume": 658172.41, "close_time": 1744502399999, "quote_volume": 5495548.4121, "trades": 29047, "taker_buy_base": 320801.22, "taker_buy_quote": 2681182.5266 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 8.39, "high": 8.53, "low": 7.89, "close": 8.0, "volume": 857435.31, "close_time": 1744588799999, "quote_volume": 7031994.2221, "trades": 41616, "taker_buy_base": 374112.35, "taker_buy_quote": 3075846.7236 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 8.0, "high": 8.4, "low": 7.96, "close": 8.0, "volume": 968868.2, "close_time": 1744675199999, "quote_volume": 7922406.6216, "trades": 56382, "taker_buy_base": 493585.45, "taker_buy_quote": 4036151.2781 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 8.0, "high": 8.15, "low": 7.68, "close": 7.72, "volume": 657141.33, "close_time": 1744761599999, "quote_volume": 5202971.412, "trades": 43677, "taker_buy_base": 286165.69, "taker_buy_quote": 2269049.0737 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 7.71, "high": 7.88, "low": 7.47, "close": 7.66, "volume": 775397.72, "close_time": 1744847999999, "quote_volume": 5969737.5384, "trades": 46101, "taker_buy_base": 380516.63, "taker_buy_quote": 2933576.0514 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 7.67, "high": 7.88, "low": 7.49, "close": 7.72, "volume": 683112.14, "close_time": 1744934399999, "quote_volume": 5289548.6682, "trades": 35688, "taker_buy_base": 345366.69, "taker_buy_quote": 2673325.446 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 7.73, "high": 8.08, "low": 7.65, "close": 7.9, "volume": 635832.58, "close_time": 1745020799999, "quote_volume": 5032172.0027, "trades": 31956, "taker_buy_base": 326031.13, "taker_buy_quote": 2580919.9374 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 7.9, "high": 8.4, "low": 7.86, "close": 8.37, "volume": 806475.98, "close_time": 1745107199999, "quote_volume": 6617878.0015, "trades": 31623, "taker_buy_base": 404084.41, "taker_buy_quote": 3317397.6791 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 8.37, "high": 8.62, "low": 8.22, "close": 8.53, "volume": 977369.53, "close_time": 1745193599999, "quote_volume": 8207284.5842, "trades": 40659, "taker_buy_base": 494894.84, "taker_buy_quote": 4157736.8408 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 8.53, "high": 9.09, "low": 8.5, "close": 8.61, "volume": 1266065.21, "close_time": 1745279999999, "quote_volume": 11142965.4659, "trades": 71721, "taker_buy_base": 599318.38, "taker_buy_quote": 5274918.7064 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 8.6, "high": 9.47, "low": 8.35, "close": 9.39, "volume": 1746690.13, "close_time": 1745366399999, "quote_volume": 15613765.9568, "trades": 75173, "taker_buy_base": 930739.55, "taker_buy_quote": 8322256.181 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 9.39, "high": 9.7, "low": 9.27, "close": 9.53, "volume": 1437580.53, "close_time": 1745452799999, "quote_volume": 13646476.4501, "trades": 99597, "taker_buy_base": 713135.7, "taker_buy_quote": 6774369.4349 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 9.53, "high": 10.25, "low": 9.08, "close": 10.1, "volume": 1657505.99, "close_time": 1745539199999, "quote_volume": 16166151.3279, "trades": 114792, "taker_buy_base": 886528.13, "taker_buy_quote": 8661869.0072 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 10.1, "high": 10.4, "low": 9.92, "close": 10.02, "volume": 1206874.41, "close_time": 1745625599999, "quote_volume": 12256716.8938, "trades": 86692, "taker_buy_base": 605361.17, "taker_buy_quote": 6157530.2173 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 10.02, "high": 10.62, "low": 10.02, "close": 10.3, "volume": 1054460.85, "close_time": 1745711999999, "quote_volume": 10864137.5032, "trades": 72286, "taker_buy_base": 557414.78, "taker_buy_quote": 5753216.5872 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 10.3, "high": 10.4, "low": 9.67, "close": 9.68, "volume": 874016.24, "close_time": 1745798399999, "quote_volume": 8682134.4297, "trades": 65300, "taker_buy_base": 334291.93, "taker_buy_quote": 3330558.801 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 9.68, "high": 10.23, "low": 9.46, "close": 9.98, "volume": 1054473.94, "close_time": 1745884799999, "quote_volume": 10448881.0102, "trades": 75729, "taker_buy_base": 512381.81, "taker_buy_quote": 5089994.6756 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 9.99, "high": 10.12, "low": 9.43, "close": 9.57, "volume": 640514.32, "close_time": 1745971199999, "quote_volume": 6292699.3237, "trades": 48274, "taker_buy_base": 299471.81, "taker_buy_quote": 2949992.2508 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 9.57, "high": 9.77, "low": 9.16, "close": 9.64, "volume": 921523.19, "close_time": 1746057599999, "quote_volume": 8795664.5572, "trades": 53669, "taker_buy_base": 455522.13, "taker_buy_quote": 4355300.2031 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 9.65, "high": 10.63, "low": 9.64, "close": 10.16, "volume": 1382833.37, "close_time": 1746143999999, "quote_volume": 14246886.1903, "trades": 81516, "taker_buy_base": 715687.04, "taker_buy_quote": 7372878.521 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 10.16, "high": 10.6, "low": 10.08, "close": 10.27, "volume": 911931.32, "close_time": 1746230399999, "quote_volume": 9398070.5239, "trades": 56787, "taker_buy_base": 465146.14, "taker_buy_quote": 4793983.1015 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 10.26, "high": 10.28, "low": 9.6, "close": 9.63, "volume": 711966.43, "close_time": 1746316799999, "quote_volume": 7000907.6283, "trades": 33046, "taker_buy_base": 295467.74, "taker_buy_quote": 2907721.7441 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 9.64, "high": 9.71, "low": 9.23, "close": 9.28, "volume": 615875.5, "close_time": 1746403199999, "quote_volume": 5803070.4639, "trades": 30797, "taker_buy_base": 293199.65, "taker_buy_quote": 2763195.17 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 9.28, "high": 9.73, "low": 9.18, "close": 9.34, "volume": 734055.83, "close_time": 1746489599999, "quote_volume": 6901107.8158, "trades": 53395, "taker_buy_base": 349664.86, "taker_buy_quote": 3288497.7419 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 9.33, "high": 9.39, "low": 8.85, "close": 9.24, "volume": 669868.86, "close_time": 1746575999999, "quote_volume": 6116267.1158, "trades": 45032, "taker_buy_base": 316358.93, "taker_buy_quote": 2892519.1477 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 9.24, "high": 9.68, "low": 9.19, "close": 9.55, "volume": 890929.03, "close_time": 1746662399999, "quote_volume": 8429546.3487, "trades": 56982, "taker_buy_base": 454458.58, "taker_buy_quote": 4300367.5242 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 9.55, "high": 11.27, "low": 9.51, "close": 11.19, "volume": 1792682.27, "close_time": 1746748799999, "quote_volume": 18890519.5764, "trades": 121394, "taker_buy_base": 939876.9, "taker_buy_quote": 9900263.9856 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 11.19, "high": 12.16, "low": 11.08, "close": 11.81, "volume": 1630301.53, "close_time": 1746835199999, "quote_volume": 19036565.7073, "trades": 128176, "taker_buy_base": 801794.77, "taker_buy_quote": 9364819.4116 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 11.81, "high": 13.57, "low": 11.68, "close": 13.45, "volume": 1399381.75, "close_time": 1746921599999, "quote_volume": 17604156.1924, "trades": 122499, "taker_buy_base": 735893.23, "taker_buy_quote": 9249067.0497 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 13.45, "high": 13.52, "low": 12.65, "close": 13.16, "volume": 1246645.2, "close_time": 1747007999999, "quote_volume": 16283232.144, "trades": 125928, "taker_buy_base": 623378.51, "taker_buy_quote": 8140904.3899 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 13.17, "high": 14.34, "low": 12.89, "close": 13.76, "volume": 1946774.16, "close_time": 1747094399999, "quote_volume": 26471875.7939, "trades": 194522, "taker_buy_base": 1009345.71, "taker_buy_quote": 13737671.3749 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 13.76, "high": 14.06, "low": 12.83, "close": 13.69, "volume": 1235206.64, "close_time": 1747180799999, "quote_volume": 16599614.9072, "trades": 130151, "taker_buy_base": 602186.46, "taker_buy_quote": 8101609.0272 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 13.69, "high": 14.01, "low": 13.09, "close": 13.22, "volume": 1006158.85, "close_time": 1747267199999, "quote_volume": 13572503.5325, "trades": 99827, "taker_buy_base": 525508.61, "taker_buy_quote": 7093000.9775 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 13.22, "high": 13.36, "low": 11.96, "close": 12.25, "volume": 1208310.55, "close_time": 1747353599999, "quote_volume": 15156286.5334, "trades": 103813, "taker_buy_base": 578581.62, "taker_buy_quote": 7266720.0636 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 12.26, "high": 12.64, "low": 11.87, "close": 11.95, "volume": 597070.53, "close_time": 1747439999999, "quote_volume": 7374040.4874, "trades": 62491, "taker_buy_base": 284449.22, "taker_buy_quote": 3513780.1746 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 11.95, "high": 11.99, "low": 11.36, "close": 11.6, "volume": 667497.48, "close_time": 1747526399999, "quote_volume": 7747196.5125, "trades": 57871, "taker_buy_base": 325430.67, "taker_buy_quote": 3778653.7057 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 11.6, "high": 12.69, "low": 11.37, "close": 12.34, "volume": 1245191.15, "close_time": 1747612799999, "quote_volume": 14941953.905, "trades": 92059, "taker_buy_base": 616999.16, "taker_buy_quote": 7405256.5891 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 12.35, "high": 12.49, "low": 11.18, "close": 11.81, "volume": 1022948.03, "close_time": 1747699199999, "quote_volume": 11984224.7051, "trades": 87517, "taker_buy_base": 476985.88, "taker_buy_quote": 5592364.2893 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 11.8, "high": 12.31, "low": 11.58, "close": 12.12, "volume": 773284.77, "close_time": 1747785599999, "quote_volume": 9261220.0812, "trades": 73100, "taker_buy_base": 385004.26, "taker_buy_quote": 4612543.8381 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 12.12, "high": 12.84, "low": 11.85, "close": 12.4, "volume": 1537197.55, "close_time": 1747871999999, "quote_volume": 18819809.713, "trades": 120967, "taker_buy_base": 756446.76, "taker_buy_quote": 9260701.4652 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 12.4, "high": 14.37, "low": 12.38, "close": 14.05, "volume": 1893442.9, "close_time": 1747958399999, "quote_volume": 25708302.4125, "trades": 143373, "taker_buy_base": 944329.25, "taker_buy_quote": 12817610.7079 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 14.06, "high": 14.95, "low": 12.79, "close": 12.91, "volume": 2498520.51, "close_time": 1748044799999, "quote_volume": 34758215.8529, "trades": 224563, "taker_buy_base": 1147348.38, "taker_buy_quote": 15987370.4049 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 12.91, "high": 13.87, "low": 12.85, "close": 13.31, "volume": 983751.62, "close_time": 1748131199999, "quote_volume": 13263724.1784, "trades": 100600, "taker_buy_base": 513102.39, "taker_buy_quote": 6918143.1577 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 13.31, "high": 13.38, "low": 12.35, "close": 13.1, "volume": 918314.52, "close_time": 1748217599999, "quote_volume": 11744433.7343, "trades": 67643, "taker_buy_base": 420479.6, "taker_buy_quote": 5388565.4024 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 13.1, "high": 14.3, "low": 13.08, "close": 13.75, "volume": 1220667.76, "close_time": 1748303999999, "quote_volume": 16759329.8125, "trades": 106263, "taker_buy_base": 614953.91, "taker_buy_quote": 8440690.5632 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 13.75, "high": 15.09, "low": 13.38, "close": 14.66, "volume": 1517773.5, "close_time": 1748390399999, "quote_volume": 22054115.0255, "trades": 134687, "taker_buy_base": 779423.84, "taker_buy_quote": 11347087.0551 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 14.65, "high": 15.48, "low": 14.41, "close": 15.03, "volume": 1633115.82, "close_time": 1748476799999, "quote_volume": 24470782.8366, "trades": 133267, "taker_buy_base": 830915.29, "taker_buy_quote": 12461576.2426 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 15.03, "high": 15.3, "low": 13.8, "close": 13.91, "volume": 1157858.74, "close_time": 1748563199999, "quote_volume": 16807786.3409, "trades": 112272, "taker_buy_base": 530806.59, "taker_buy_quote": 7725507.9098 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 13.91, "high": 14.45, "low": 12.16, "close": 12.19, "volume": 2930682.69, "close_time": 1748649599999, "quote_volume": 40028935.2919, "trades": 226250, "taker_buy_base": 1432833.36, "taker_buy_quote": 19651268.7358 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 12.19, "high": 12.48, "low": 11.58, "close": 12.11, "volume": 1245546.67, "close_time": 1748735999999, "quote_volume": 14973031.9664, "trades": 114895, "taker_buy_base": 645560.13, "taker_buy_quote": 7762447.91 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 12.11, "high": 12.26, "low": 11.54, "close": 12.14, "volume": 812329.63, "close_time": 1748822399999, "quote_volume": 9704018.1528, "trades": 59918, "taker_buy_base": 392675.79, "taker_buy_quote": 4693531.9986 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 12.14, "high": 12.57, "low": 11.55, "close": 12.42, "volume": 831309.5, "close_time": 1748908799999, "quote_volume": 9967138.032, "trades": 78662, "taker_buy_base": 385693.19, "taker_buy_quote": 4633669.2418 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 12.42, "high": 13.11, "low": 12.12, "close": 12.5, "volume": 963665.68, "close_time": 1748995199999, "quote_volume": 12187210.5364, "trades": 86168, "taker_buy_base": 474233.99, "taker_buy_quote": 6000790.2766 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 12.49, "high": 13.14, "low": 12.0, "close": 12.02, "volume": 1006629.39, "close_time": 1749081599999, "quote_volume": 12820151.102, "trades": 88370, "taker_buy_base": 463232.96, "taker_buy_quote": 5906181.9314 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 12.03, "high": 12.51, "low": 11.16, "close": 11.29, "volume": 1508514.12, "close_time": 1749167999999, "quote_volume": 17903277.7346, "trades": 114129, "taker_buy_base": 702234.8, "taker_buy_quote": 8329932.3423 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 11.3, "high": 12.29, "low": 11.18, "close": 11.89, "volume": 893233.15, "close_time": 1749254399999, "quote_volume": 10605819.9273, "trades": 70051, "taker_buy_base": 444684.77, "taker_buy_quote": 5277550.0608 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 11.9, "high": 13.19, "low": 11.87, "close": 13.08, "volume": 801409.94, "close_time": 1749340799999, "quote_volume": 10217555.1879, "trades": 73674, "taker_buy_base": 414331.39, "taker_buy_quote": 5290028.8902 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 13.08, "high": 13.69, "low": 12.77, "close": 13.27, "volume": 810102.86, "close_time": 1749427199999, "quote_volume": 10737449.8676, "trades": 73736, "taker_buy_base": 431407.05, "taker_buy_quote": 5721334.1789 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 13.27, "high": 14.03, "low": 12.89, "close": 13.76, "volume": 976647.98, "close_time": 1749513599999, "quote_volume": 13113240.6207, "trades": 82435, "taker_buy_base": 513731.97, "taker_buy_quote": 6908671.4789 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 13.76, "high": 14.32, "low": 13.45, "close": 14.04, "volume": 956644.26, "close_time": 1749599999999, "quote_volume": 13256478.0979, "trades": 89520, "taker_buy_base": 491740.15, "taker_buy_quote": 6816417.6013 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 14.04, "high": 14.09, "low": 13.14, "close": 13.28, "volume": 1097159.0, "close_time": 1749686399999, "quote_volume": 14957950.3953, "trades": 93346, "taker_buy_base": 522288.96, "taker_buy_quote": 7127786.8032 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 13.28, "high": 13.28, "low": 12.29, "close": 12.29, "volume": 1016519.86, "close_time": 1749772799999, "quote_volume": 13082375.1629, "trades": 85738, "taker_buy_base": 468795.09, "taker_buy_quote": 6047717.1288 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 12.28, "high": 12.28, "low": 11.22, "close": 11.76, "volume": 1693820.97, "close_time": 1749859199999, "quote_volume": 19620505.8489, "trades": 125144, "taker_buy_base": 870152.36, "taker_buy_quote": 10078211.8193 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 11.76, "high": 11.96, "low": 11.27, "close": 11.45, "volume": 706207.05, "close_time": 1749945599999, "quote_volume": 8230081.4968, "trades": 52785, "taker_buy_base": 356231.6, "taker_buy_quote": 4159340.9437 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 11.44, "high": 11.64, "low": 10.95, "close": 11.44, "volume": 548142.13, "close_time": 1750031999999, "quote_volume": 6213538.7379, "trades": 42614, "taker_buy_base": 236493.48, "taker_buy_quote": 2686739.3729 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 11.44, "high": 12.36, "low": 11.19, "close": 11.6, "volume": 1173648.14, "close_time": 1750118399999, "quote_volume": 13978614.5343, "trades": 81332, "taker_buy_base": 528809.2, "taker_buy_quote": 6302134.2105 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 11.6, "high": 11.86, "low": 10.82, "close": 10.96, "volume": 1266229.57, "close_time": 1750204799999, "quote_volume": 14337543.6832, "trades": 96899, "taker_buy_base": 597917.96, "taker_buy_quote": 6774673.9621 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 10.97, "high": 11.5, "low": 10.4, "close": 11.41, "volume": 1269289.28, "close_time": 1750291199999, "quote_volume": 13860090.7967, "trades": 93341, "taker_buy_base": 653323.46, "taker_buy_quote": 7148586.5009 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 11.41, "high": 11.72, "low": 11.13, "close": 11.41, "volume": 1187560.62, "close_time": 1750377599999, "quote_volume": 13575379.3466, "trades": 72207, "taker_buy_base": 570149.2, "taker_buy_quote": 6517988.2412 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 11.41, "high": 11.68, "low": 10.64, "close": 10.92, "volume": 1231302.27, "close_time": 1750463999999, "quote_volume": 13814742.4675, "trades": 74514, "taker_buy_base": 602504.54, "taker_buy_quote": 6756500.8454 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 10.92, "high": 11.26, "low": 9.81, "close": 10.1, "volume": 816161.1, "close_time": 1750550399999, "quote_volume": 8477133.9353, "trades": 62698, "taker_buy_base": 328550.39, "taker_buy_quote": 3421931.1124 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 10.1, "high": 10.28, "low": 8.95, "close": 9.71, "volume": 1403049.18, "close_time": 1750636799999, "quote_volume": 13393024.513, "trades": 114475, "taker_buy_base": 677915.21, "taker_buy_quote": 6469959.7496 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 9.71, "high": 11.02, "low": 9.43, "close": 10.89, "volume": 1983828.21, "close_time": 1750723199999, "quote_volume": 20106717.9714, "trades": 119859, "taker_buy_base": 1033762.52, "taker_buy_quote": 10486527.7043 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 10.89, "high": 12.02, "low": 10.88, "close": 11.58, "volume": 1883519.63, "close_time": 1750809599999, "quote_volume": 21655251.3378, "trades": 133063, "taker_buy_base": 972246.69, "taker_buy_quote": 11160561.0356 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 11.59, "high": 11.6, "low": 10.95, "close": 11.09, "volume": 1169581.33, "close_time": 1750895999999, "quote_volume": 13227797.41, "trades": 83646, "taker_buy_base": 564205.65, "taker_buy_quote": 6387029.4628 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 11.09, "high": 11.59, "low": 10.62, "close": 10.63, "volume": 1312043.53, "close_time": 1750982399999, "quote_volume": 14463737.9899, "trades": 79660, "taker_buy_base": 637142.08, "taker_buy_quote": 7029650.3375 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 10.63, "high": 10.91, "low": 10.35, "close": 10.53, "volume": 901798.41, "close_time": 1751068799999, "quote_volume": 9587649.2703, "trades": 58794, "taker_buy_base": 463563.29, "taker_buy_quote": 4934447.6432 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 10.53, "high": 11.06, "low": 10.38, "close": 10.98, "volume": 776941.6, "close_time": 1751155199999, "quote_volume": 8292863.5477, "trades": 37626, "taker_buy_base": 364502.9, "taker_buy_quote": 3885932.6735 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 10.98, "high": 11.67, "low": 10.69, "close": 11.44, "volume": 638388.38, "close_time": 1751241599999, "quote_volume": 7098845.0413, "trades": 40316, "taker_buy_base": 305515.83, "taker_buy_quote": 3388735.4451 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 11.44, "high": 11.52, "low": 10.7, "close": 10.76, "volume": 672347.49, "close_time": 1751327999999, "quote_volume": 7393678.5018, "trades": 49973, "taker_buy_base": 322325.13, "taker_buy_quote": 3547228.1411 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 10.76, "high": 10.83, "low": 10.12, "close": 10.17, "volume": 643643.66, "close_time": 1751414399999, "quote_volume": 6696242.9643, "trades": 41808, "taker_buy_base": 285597.17, "taker_buy_quote": 2973259.1711 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 10.17, "high": 11.52, "low": 10.07, "close": 11.34, "volume": 1287154.37, "close_time": 1751500799999, "quote_volume": 14013571.9208, "trades": 96075, "taker_buy_base": 674850.53, "taker_buy_quote": 7337607.8995 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 11.34, "high": 12.09, "low": 11.27, "close": 11.53, "volume": 1471542.55, "close_time": 1751587199999, "quote_volume": 17196724.0748, "trades": 100136, "taker_buy_base": 770068.26, "taker_buy_quote": 9001508.5943 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 11.54, "high": 11.72, "low": 10.74, "close": 10.77, "volume": 642637.25, "close_time": 1751673599999, "quote_volume": 7119004.5295, "trades": 49133, "taker_buy_base": 274204.38, "taker_buy_quote": 3036336.4612 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 10.78, "high": 11.06, "low": 10.39, "close": 10.6, "volume": 615115.48, "close_time": 1751759999999, "quote_volume": 6590700.7476, "trades": 42825, "taker_buy_base": 284442.79, "taker_buy_quote": 3049572.7915 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 10.59, "high": 11.02, "low": 10.47, "close": 10.64, "volume": 881163.02, "close_time": 1751846399999, "quote_volume": 9477941.1608, "trades": 65475, "taker_buy_base": 446892.09, "taker_buy_quote": 4809104.2726 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 10.63, "high": 10.72, "low": 10.31, "close": 10.51, "volume": 613306.28, "close_time": 1751932799999, "quote_volume": 6451247.3058, "trades": 44752, "taker_buy_base": 270701.66, "taker_buy_quote": 2849468.2567 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 10.51, "high": 10.8, "low": 10.24, "close": 10.41, "volume": 1000843.37, "close_time": 1752019199999, "quote_volume": 10476592.6352, "trades": 56305, "taker_buy_base": 491973.09, "taker_buy_quote": 5152482.7894 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 10.41, "high": 11.1, "low": 10.28, "close": 11.0, "volume": 1470705.11, "close_time": 1752105599999, "quote_volume": 15721620.5547, "trades": 97865, "taker_buy_base": 682701.14, "taker_buy_quote": 7302319.1564 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 11.01, "high": 12.19, "low": 10.83, "close": 12.11, "volume": 1735567.56, "close_time": 1752191999999, "quote_volume": 19594979.894, "trades": 114998, "taker_buy_base": 923874.93, "taker_buy_quote": 10426634.0453 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 12.12, "high": 13.16, "low": 11.85, "close": 12.35, "volume": 2313983.09, "close_time": 1752278399999, "quote_volume": 29270759.9859, "trades": 165908, "taker_buy_base": 1188588.58, "taker_buy_quote": 15042783.4776 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 12.36, "high": 12.84, "low": 11.94, "close": 12.29, "volume": 1494175.77, "close_time": 1752364799999, "quote_volume": 18549972.147, "trades": 120185, "taker_buy_base": 785362.48, "taker_buy_quote": 9767505.3145 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 12.28, "high": 12.77, "low": 12.24, "close": 12.41, "volume": 906494.41, "close_time": 1752451199999, "quote_volume": 11321348.6423, "trades": 77042, "taker_buy_base": 432860.3, "taker_buy_quote": 5410776.9353 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 12.42, "high": 13.1, "low": 12.08, "close": 12.39, "volume": 1406352.33, "close_time": 1752537599999, "quote_volume": 17817619.8975, "trades": 138119, "taker_buy_base": 701648.63, "taker_buy_quote": 8901648.165 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 12.39, "high": 13.44, "low": 11.94, "close": 13.43, "volume": 1476286.68, "close_time": 1752623999999, "quote_volume": 18665886.7642, "trades": 144941, "taker_buy_base": 718403.13, "taker_buy_quote": 9085060.4686 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 13.43, "high": 14.05, "low": 13.04, "close": 13.53, "volume": 1318340.51, "close_time": 1752710399999, "quote_volume": 17740049.9645, "trades": 124267, "taker_buy_base": 646685.85, "taker_buy_quote": 8718612.7978 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 13.53, "high": 14.23, "low": 13.08, "close": 14.03, "volume": 1579916.85, "close_time": 1752796799999, "quote_volume": 21801892.782, "trades": 152882, "taker_buy_base": 801080.85, "taker_buy_quote": 11064010.2501 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 14.03, "high": 14.76, "low": 13.04, "close": 13.67, "volume": 1607342.98, "close_time": 1752883199999, "quote_volume": 22659340.2965, "trades": 152777, "taker_buy_base": 742357.67, "taker_buy_quote": 10476840.3761 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 13.66, "high": 14.24, "low": 13.28, "close": 14.16, "volume": 756567.21, "close_time": 1752969599999, "quote_volume": 10475376.559, "trades": 72196, "taker_buy_base": 384622.32, "taker_buy_quote": 5329704.1806 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 14.17, "high": 15.31, "low": 14.03, "close": 14.99, "volume": 1354685.75, "close_time": 1753055999999, "quote_volume": 20024467.0063, "trades": 126724, "taker_buy_base": 676087.59, "taker_buy_quote": 9996059.1825 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 14.98, "high": 15.71, "low": 14.7, "close": 15.14, "volume": 1317035.38, "close_time": 1753142399999, "quote_volume": 20008969.2952, "trades": 129152, "taker_buy_base": 668201.21, "taker_buy_quote": 10158153.1159 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 15.15, "high": 15.43, "low": 14.22, "close": 15.23, "volume": 1579328.49, "close_time": 1753228799999, "quote_volume": 23423425.9885, "trades": 148221, "taker_buy_base": 742502.95, "taker_buy_quote": 11021320.0006 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 15.23, "high": 15.24, "low": 13.36, "close": 13.81, "volume": 1466234.87, "close_time": 1753315199999, "quote_volume": 20702694.4413, "trades": 145411, "taker_buy_base": 677335.12, "taker_buy_quote": 9549165.5937 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 13.82, "high": 14.09, "low": 12.86, "close": 13.55, "volume": 1359713.2, "close_time": 1753401599999, "quote_volume": 18462670.8333, "trades": 133934, "taker_buy_base": 674788.14, "taker_buy_quote": 9164218.8325 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 13.56, "high": 14.05, "low": 13.05, "close": 13.98, "volume": 1182221.08, "close_time": 1753487999999, "quote_volume": 15932270.8668, "trades": 114311, "taker_buy_base": 595456.23, "taker_buy_quote": 8034713.7965 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 13.98, "high": 15.15, "low": 13.95, "close": 14.99, "volume": 1034731.54, "close_time": 1753574399999, "quote_volume": 15099424.9893, "trades": 85326, "taker_buy_base": 614366.98, "taker_buy_quote": 8979636.6383 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 14.98, "high": 15.59, "low": 14.83, "close": 15.42, "volume": 721070.26, "close_time": 1753660799999, "quote_volume": 10990268.4931, "trades": 75606, "taker_buy_base": 361646.12, "taker_buy_quote": 5516452.8541 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 15.43, "high": 16.35, "low": 14.48, "close": 14.58, "volume": 1765962.68, "close_time": 1753747199999, "quote_volume": 27429610.3751, "trades": 162071, "taker_buy_base": 829122.23, "taker_buy_quote": 12894892.3999 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 14.59, "high": 15.28, "low": 13.78, "close": 14.09, "volume": 1420542.31, "close_time": 1753833599999, "quote_volume": 20529461.3719, "trades": 124487, "taker_buy_base": 668536.08, "taker_buy_quote": 9685880.419 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 14.09, "high": 14.34, "low": 13.15, "close": 13.7, "volume": 1027318.6, "close_time": 1753919999999, "quote_volume": 14139914.4422, "trades": 114631, "taker_buy_base": 482067.82, "taker_buy_quote": 6647470.2473 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 13.7, "high": 14.64, "low": 13.14, "close": 13.2, "volume": 1593411.92, "close_time": 1754006399999, "quote_volume": 22347034.0602, "trades": 132816, "taker_buy_base": 786925.25, "taker_buy_quote": 11067685.4786 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 13.2, "high": 13.37, "low": 12.22, "close": 12.55, "volume": 1510785.81, "close_time": 1754092799999, "quote_volume": 19423904.8419, "trades": 147979, "taker_buy_base": 735106.34, "taker_buy_quote": 9452910.5065 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 12.54, "high": 12.83, "low": 11.91, "close": 12.18, "volume": 774913.28, "close_time": 1754179199999, "quote_volume": 9554603.6419, "trades": 77673, "taker_buy_base": 384795.24, "taker_buy_quote": 4752395.6846 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 12.19, "high": 13.2, "low": 11.98, "close": 12.98, "volume": 794487.93, "close_time": 1754265599999, "quote_volume": 10089639.9466, "trades": 66387, "taker_buy_base": 397502.29, "taker_buy_quote": 5055059.8333 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 12.98, "high": 14.02, "low": 12.95, "close": 13.64, "volume": 1191201.81, "close_time": 1754351999999, "quote_volume": 16010597.3357, "trades": 100191, "taker_buy_base": 585767.77, "taker_buy_quote": 7884568.4379 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 13.65, "high": 13.75, "low": 12.66, "close": 12.93, "volume": 1056707.69, "close_time": 1754438399999, "quote_volume": 13970642.0496, "trades": 98193, "taker_buy_base": 476649.95, "taker_buy_quote": 6316338.293 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 12.94, "high": 13.22, "low": 12.5, "close": 12.93, "volume": 687080.53, "close_time": 1754524799999, "quote_volume": 8877001.8143, "trades": 67094, "taker_buy_base": 361787.85, "taker_buy_quote": 4673974.3019 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 12.94, "high": 14.15, "low": 12.82, "close": 14.05, "volume": 1072771.91, "close_time": 1754611199999, "quote_volume": 14497359.8847, "trades": 93809, "taker_buy_base": 528995.4, "taker_buy_quote": 7152431.7628 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 14.06, "high": 14.39, "low": 13.83, "close": 14.11, "volume": 1031385.85, "close_time": 1754697599999, "quote_volume": 14542083.8948, "trades": 108711, "taker_buy_base": 497272.4, "taker_buy_quote": 7014597.9033 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 14.12, "high": 14.84, "low": 14.05, "close": 14.53, "volume": 761514.33, "close_time": 1754783999999, "quote_volume": 11095188.2297, "trades": 73258, "taker_buy_base": 368115.91, "taker_buy_quote": 5364997.7114 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 14.54, "high": 14.75, "low": 13.87, "close": 14.39, "volume": 811762.46, "close_time": 1754870399999, "quote_volume": 11584102.4469, "trades": 77752, "taker_buy_base": 372526.23, "taker_buy_quote": 5323381.0266 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 14.39, "high": 15.01, "low": 13.48, "close": 13.67, "volume": 1261875.78, "close_time": 1754956799999, "quote_volume": 17998268.0637, "trades": 134323, "taker_buy_base": 640155.26, "taker_buy_quote": 9143212.5296 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 13.68, "high": 14.96, "low": 13.45, "close": 14.76, "volume": 1038969.81, "close_time": 1755043199999, "quote_volume": 14771050.5944, "trades": 116154, "taker_buy_base": 506031.11, "taker_buy_quote": 7193832.9344 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 14.76, "high": 16.5, "low": 14.54, "close": 16.21, "volume": 1928461.37, "close_time": 1755129599999, "quote_volume": 30059790.3032, "trades": 171401, "taker_buy_base": 1055105.4, "taker_buy_quote": 16469205.9577 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 16.21, "high": 16.55, "low": 14.69, "close": 15.12, "volume": 2489588.21, "close_time": 1755215999999, "quote_volume": 38594006.5133, "trades": 252131, "taker_buy_base": 1224820.18, "taker_buy_quote": 19007834.419 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 15.12, "high": 15.49, "low": 14.04, "close": 14.36, "volume": 1460276.2, "close_time": 1755302399999, "quote_volume": 21612349.2167, "trades": 135865, "taker_buy_base": 693338.59, "taker_buy_quote": 10264108.4942 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 14.35, "high": 14.81, "low": 14.1, "close": 14.58, "volume": 433862.64, "close_time": 1755388799999, "quote_volume": 6263101.2972, "trades": 45716, "taker_buy_base": 229116.66, "taker_buy_quote": 3310026.068 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 14.58, "high": 16.19, "low": 14.37, "close": 15.47, "volume": 1424753.76, "close_time": 1755475199999, "quote_volume": 21839212.454, "trades": 127478, "taker_buy_base": 738770.89, "taker_buy_quote": 11327580.9834 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 15.48, "high": 15.75, "low": 14.14, "close": 14.21, "volume": 2292450.49, "close_time": 1755561599999, "quote_volume": 33685295.0271, "trades": 195797, "taker_buy_base": 1134722.99, "taker_buy_quote": 16660411.0661 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 14.21, "high": 14.45, "low": 13.18, "close": 13.21, "volume": 1448100.94, "close_time": 1755647999999, "quote_volume": 19993693.3311, "trades": 135171, "taker_buy_base": 664334.96, "taker_buy_quote": 9172980.6984 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 13.2, "high": 14.18, "low": 13.13, "close": 13.97, "volume": 999516.97, "close_time": 1755734399999, "quote_volume": 13601956.7205, "trades": 99479, "taker_buy_base": 501069.67, "taker_buy_quote": 6822821.5429 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 13.96, "high": 14.13, "low": 13.26, "close": 13.3, "volume": 616469.83, "close_time": 1755820799999, "quote_volume": 8386553.265, "trades": 62704, "taker_buy_base": 281854.13, "taker_buy_quote": 3835964.5104 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 13.29, "high": 15.04, "low": 12.92, "close": 14.9, "volume": 1843222.57, "close_time": 1755907199999, "quote_volume": 25966668.1603, "trades": 187069, "taker_buy_base": 926323.21, "taker_buy_quote": 13053767.4303 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 14.91, "high": 14.95, "low": 14.28, "close": 14.71, "volume": 618239.46, "close_time": 1755993599999, "quote_volume": 8997373.6404, "trades": 61409, "taker_buy_base": 300686.87, "taker_buy_quote": 4378897.2555 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 14.72, "high": 15.18, "low": 14.04, "close": 14.34, "volume": 1207868.37, "close_time": 1756079999999, "quote_volume": 17499697.9989, "trades": 117812, "taker_buy_base": 587720.63, "taker_buy_quote": 8514769.7171 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 14.35, "high": 14.56, "low": 12.67, "close": 12.82, "volume": 1157738.47, "close_time": 1756166399999, "quote_volume": 15573682.9476, "trades": 115556, "taker_buy_base": 580107.67, "taker_buy_quote": 7786035.259 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 12.81, "high": 13.96, "low": 12.71, "close": 13.5, "volume": 919889.01, "close_time": 1756252799999, "quote_volume": 12157272.8632, "trades": 92308, "taker_buy_base": 470139.51, "taker_buy_quote": 6217741.4517 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 13.5, "high": 13.7, "low": 13.17, "close": 13.32, "volume": 784540.04, "close_time": 1756339199999, "quote_volume": 10543001.7184, "trades": 85669, "taker_buy_base": 383404.19, "taker_buy_quote": 5157287.7306 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 13.32, "high": 14.18, "low": 13.24, "close": 14.02, "volume": 1240761.09, "close_time": 1756425599999, "quote_volume": 17128687.68, "trades": 92357, "taker_buy_base": 636853.76, "taker_buy_quote": 8790970.8411 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 14.03, "high": 14.04, "low": 12.73, "close": 12.97, "volume": 1293870.32, "close_time": 1756511999999, "quote_volume": 17093202.9969, "trades": 100904, "taker_buy_base": 689694.23, "taker_buy_quote": 9104336.6934 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 12.98, "high": 13.21, "low": 12.78, "close": 12.92, "volume": 439304.6, "close_time": 1756598399999, "quote_volume": 5711834.6986, "trades": 36898, "taker_buy_base": 253349.45, "taker_buy_quote": 3296297.6004 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 12.92, "high": 13.15, "low": 12.7, "close": 12.71, "volume": 538556.86, "close_time": 1756684799999, "quote_volume": 6967244.6965, "trades": 37565, "taker_buy_base": 281530.85, "taker_buy_quote": 3645415.6419 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 12.71, "high": 13.18, "low": 12.15, "close": 12.47, "volume": 1207572.29, "close_time": 1756771199999, "quote_volume": 15312140.1587, "trades": 85206, "taker_buy_base": 577775.03, "taker_buy_quote": 7334976.0336 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 12.47, "high": 13.22, "low": 12.37, "close": 12.99, "volume": 941175.27, "close_time": 1756857599999, "quote_volume": 12041841.927, "trades": 75011, "taker_buy_base": 509296.33, "taker_buy_quote": 6516994.3651 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 13.0, "high": 13.42, "low": 12.9, "close": 13.23, "volume": 691925.69, "close_time": 1756943999999, "quote_volume": 9134057.7907, "trades": 54071, "taker_buy_base": 344584.54, "taker_buy_quote": 4550299.8655 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 13.24, "high": 13.31, "low": 12.37, "close": 12.44, "volume": 579756.15, "close_time": 1757030399999, "quote_volume": 7394094.7525, "trades": 42701, "taker_buy_base": 260244.16, "taker_buy_quote": 3314467.8552 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 12.44, "high": 13.17, "low": 12.43, "close": 13.01, "volume": 937051.35, "close_time": 1757116799999, "quote_volume": 12038033.5953, "trades": 74399, "taker_buy_base": 471161.6, "taker_buy_quote": 6053169.1337 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 13.01, "high": 13.19, "low": 12.8, "close": 12.92, "volume": 272767.97, "close_time": 1757203199999, "quote_volume": 3542250.7372, "trades": 28638, "taker_buy_base": 133775.24, "taker_buy_quote": 1738842.5247 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 12.92, "high": 13.26, "low": 12.88, "close": 13.03, "volume": 318786.82, "close_time": 1757289599999, "quote_volume": 4159727.4796, "trades": 26529, "taker_buy_base": 158759.48, "taker_buy_quote": 2071887.0204 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 13.03, "high": 13.73, "low": 12.93, "close": 13.57, "volume": 647801.13, "close_time": 1757375999999, "quote_volume": 8678111.2288, "trades": 58839, "taker_buy_base": 301237.41, "taker_buy_quote": 4035376.8267 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 13.58, "high": 14.6, "low": 13.48, "close": 14.02, "volume": 1642975.95, "close_time": 1757462399999, "quote_volume": 23138390.7959, "trades": 154587, "taker_buy_base": 879635.17, "taker_buy_quote": 12399983.6807 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 14.02, "high": 14.29, "low": 13.74, "close": 13.93, "volume": 1063874.43, "close_time": 1757548799999, "quote_volume": 14894005.4262, "trades": 68053, "taker_buy_base": 544149.87, "taker_buy_quote": 7620626.6548 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 13.92, "high": 14.4, "low": 13.85, "close": 14.21, "volume": 789735.67, "close_time": 1757635199999, "quote_volume": 11139337.8214, "trades": 78823, "taker_buy_base": 402114.37, "taker_buy_quote": 5672723.7666 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 14.21, "high": 14.52, "low": 14.0, "close": 14.47, "volume": 639769.98, "close_time": 1757721599999, "quote_volume": 9133279.3345, "trades": 61536, "taker_buy_base": 302599.13, "taker_buy_quote": 4321587.022 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 14.46, "high": 14.88, "low": 14.27, "close": 14.53, "volume": 715561.72, "close_time": 1757807999999, "quote_volume": 10435647.1289, "trades": 67575, "taker_buy_base": 323034.5, "taker_buy_quote": 4713310.9721 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 14.53, "high": 14.55, "low": 13.83, "close": 14.08, "volume": 611453.33, "close_time": 1757894399999, "quote_volume": 8645486.9817, "trades": 52163, "taker_buy_base": 265752.56, "taker_buy_quote": 3761011.4796 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 14.07, "high": 14.32, "low": 13.26, "close": 13.52, "volume": 767736.13, "close_time": 1757980799999, "quote_volume": 10513669.8359, "trades": 68794, "taker_buy_base": 343161.83, "taker_buy_quote": 4699584.8128 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 13.52, "high": 13.91, "low": 13.28, "close": 13.79, "volume": 338391.45, "close_time": 1758067199999, "quote_volume": 4605013.6029, "trades": 40847, "taker_buy_base": 174567.11, "taker_buy_quote": 2377589.2741 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 13.79, "high": 14.54, "low": 13.56, "close": 14.41, "volume": 793935.71, "close_time": 1758153599999, "quote_volume": 11044441.1364, "trades": 79072, "taker_buy_base": 393119.27, "taker_buy_quote": 5473892.9624 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 14.42, "high": 14.8, "low": 14.24, "close": 14.72, "volume": 946470.89, "close_time": 1758239999999, "quote_volume": 13756844.9451, "trades": 81024, "taker_buy_base": 544146.62, "taker_buy_quote": 7913637.1711 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 14.72, "high": 14.87, "low": 13.72, "close": 13.85, "volume": 743419.86, "close_time": 1758326399999, "quote_volume": 10654773.0016, "trades": 93596, "taker_buy_base": 379941.56, "taker_buy_quote": 5455460.1543 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 13.85, "high": 14.05, "low": 13.69, "close": 13.85, "volume": 372223.19, "close_time": 1758412799999, "quote_volume": 5166579.1341, "trades": 36945, "taker_buy_base": 207376.4, "taker_buy_quote": 2880406.4625 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 13.85, "high": 14.04, "low": 13.51, "close": 13.57, "volume": 297126.22, "close_time": 1758499199999, "quote_volume": 4088595.3065, "trades": 28441, "taker_buy_base": 133703.12, "taker_buy_quote": 1842127.1603 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 13.56, "high": 13.61, "low": 12.06, "close": 12.38, "volume": 1746219.61, "close_time": 1758585599999, "quote_volume": 21826344.3003, "trades": 118849, "taker_buy_base": 777991.08, "taker_buy_quote": 9716592.8158 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 12.37, "high": 12.58, "low": 12.07, "close": 12.15, "volume": 626540.37, "close_time": 1758671999999, "quote_volume": 7743752.9102, "trades": 66339, "taker_buy_base": 302921.17, "taker_buy_quote": 3745010.5477 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 12.15, "high": 12.78, "low": 11.88, "close": 12.4, "volume": 939169.25, "close_time": 1758758399999, "quote_volume": 11626536.442, "trades": 63338, "taker_buy_base": 465517.77, "taker_buy_quote": 5775243.5668 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 12.4, "high": 12.45, "low": 11.14, "close": 11.36, "volume": 1158268.65, "close_time": 1758844799999, "quote_volume": 13586810.3918, "trades": 105196, "taker_buy_base": 537796.27, "taker_buy_quote": 6304395.082 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 11.35, "high": 11.96, "low": 11.3, "close": 11.83, "volume": 720482.52, "close_time": 1758931199999, "quote_volume": 8357410.3035, "trades": 63455, "taker_buy_base": 342936.5, "taker_buy_quote": 3982870.8584 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 11.83, "high": 11.93, "low": 11.58, "close": 11.82, "volume": 326427.71, "close_time": 1759017599999, "quote_volume": 3836689.8914, "trades": 25796, "taker_buy_base": 182168.27, "taker_buy_quote": 2141304.3917 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 11.82, "high": 12.16, "low": 11.47, "close": 12.11, "volume": 326061.43, "close_time": 1759103999999, "quote_volume": 3838958.882, "trades": 25905, "taker_buy_base": 167927.84, "taker_buy_quote": 1977494.4743 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 12.1, "high": 12.24, "low": 11.7, "close": 12.07, "volume": 396307.15, "close_time": 1759190399999, "quote_volume": 4762846.741, "trades": 36248, "taker_buy_base": 189412.77, "taker_buy_quote": 2275992.6829 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 12.06, "high": 12.1, "low": 11.54, "close": 12.0, "volume": 467540.78, "close_time": 1759276799999, "quote_volume": 5530315.4401, "trades": 42798, "taker_buy_base": 228892.71, "taker_buy_quote": 2707546.7597 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 12.01, "high": 12.63, "low": 11.85, "close": 12.61, "volume": 537001.35, "close_time": 1759363199999, "quote_volume": 6621799.4128, "trades": 45963, "taker_buy_base": 268832.25, "taker_buy_quote": 3315849.399 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 12.62, "high": 12.99, "low": 12.35, "close": 12.95, "volume": 776322.1, "close_time": 1759449599999, "quote_volume": 9846731.7003, "trades": 47515, "taker_buy_base": 403609.84, "taker_buy_quote": 5124411.1066 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 12.96, "high": 13.62, "low": 12.68, "close": 13.39, "volume": 1190621.29, "close_time": 1759535999999, "quote_volume": 15573149.5939, "trades": 81519, "taker_buy_base": 625772.09, "taker_buy_quote": 8192858.9338 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 13.4, "high": 13.5, "low": 12.1, "close": 12.54, "volume": 1084101.16, "close_time": 1759622399999, "quote_volume": 13884132.2272, "trades": 75975, "taker_buy_base": 512241.05, "taker_buy_quote": 6552519.9888 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 12.55, "high": 13.16, "low": 12.42, "close": 12.69, "volume": 697092.96, "close_time": 1759708799999, "quote_volume": 8918521.2183, "trades": 58434, "taker_buy_base": 366489.89, "taker_buy_quote": 4690461.5744 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 12.68, "high": 13.58, "low": 12.57, "close": 13.06, "volume": 1808836.78, "close_time": 1759795199999, "quote_volume": 23787393.4445, "trades": 130788, "taker_buy_base": 910924.15, "taker_buy_quote": 11979000.0415 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 13.06, "high": 13.21, "low": 12.34, "close": 12.41, "volume": 1193721.41, "close_time": 1759881599999, "quote_volume": 15183867.0853, "trades": 92066, "taker_buy_base": 564047.27, "taker_buy_quote": 7177880.8046 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 12.41, "high": 12.86, "low": 12.22, "close": 12.66, "volume": 480414.07, "close_time": 1759967999999, "quote_volume": 6017622.8482, "trades": 41991, "taker_buy_base": 221816.88, "taker_buy_quote": 2780700.3968 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 12.66, "high": 12.7, "low": 11.79, "close": 12.11, "volume": 604086.39, "close_time": 1760054399999, "quote_volume": 7342769.4425, "trades": 42566, "taker_buy_base": 280085.66, "taker_buy_quote": 3405223.5001 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 12.11, "high": 12.44, "low": 2.74, "close": 8.57, "volume": 5013319.85, "close_time": 1760140799999, "quote_volume": 43717522.2796, "trades": 330088, "taker_buy_base": 2516155.13, "taker_buy_quote": 21714310.512 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 8.56, "high": 9.41, "low": 8.21, "close": 8.48, "volume": 2843495.21, "close_time": 1760227199999, "quote_volume": 25001156.9178, "trades": 178115, "taker_buy_base": 1392377.81, "taker_buy_quote": 12284432.7266 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 8.48, "high": 9.83, "low": 8.25, "close": 9.55, "volume": 2614106.42, "close_time": 1760313599999, "quote_volume": 24032084.9045, "trades": 141956, "taker_buy_base": 1306423.4, "taker_buy_quote": 12035568.1317 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 9.56, "high": 10.09, "low": 9.24, "close": 9.93, "volume": 3418447.68, "close_time": 1760399999999, "quote_volume": 33008180.3215, "trades": 188110, "taker_buy_base": 1691011.28, "taker_buy_quote": 16341346.2534 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 9.92, "high": 9.99, "low": 8.95, "close": 9.54, "volume": 1676112.01, "close_time": 1760486399999, "quote_volume": 15784102.4855, "trades": 113733, "taker_buy_base": 804663.73, "taker_buy_quote": 7581398.1465 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 9.55, "high": 9.72, "low": 8.92, "close": 9.05, "volume": 688805.67, "close_time": 1760572799999, "quote_volume": 6390013.2499, "trades": 54118, "taker_buy_base": 329453.55, "taker_buy_quote": 3057148.4782 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 9.05, "high": 9.31, "low": 8.48, "close": 8.63, "volume": 993140.53, "close_time": 1760659199999, "quote_volume": 8850365.4733, "trades": 77186, "taker_buy_base": 467992.27, "taker_buy_quote": 4174408.6554 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 8.62, "high": 8.75, "low": 7.77, "close": 8.35, "volume": 1358568.01, "close_time": 1760745599999, "quote_volume": 11128702.4417, "trades": 84372, "taker_buy_base": 671614.32, "taker_buy_quote": 5496662.0606 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 8.35, "high": 8.56, "low": 8.33, "close": 8.44, "volume": 523827.2, "close_time": 1760831999999, "quote_volume": 4419852.4071, "trades": 27381, "taker_buy_base": 251388.56, "taker_buy_quote": 2121632.341 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 8.44, "high": 8.75, "low": 8.28, "close": 8.55, "volume": 803093.98, "close_time": 1760918399999, "quote_volume": 6862497.3663, "trades": 39343, "taker_buy_base": 415008.19, "taker_buy_quote": 3546009.6981 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 8.56, "high": 8.99, "low": 8.34, "close": 8.74, "volume": 786345.13, "close_time": 1761004799999, "quote_volume": 6903001.3309, "trades": 35688, "taker_buy_base": 379703.58, "taker_buy_quote": 3335770.6995 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 8.74, "high": 9.19, "low": 8.29, "close": 8.45, "volume": 1132269.44, "close_time": 1761091199999, "quote_volume": 9863763.7132, "trades": 50295, "taker_buy_base": 529874.5, "taker_buy_quote": 4613759.914 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 8.44, "high": 8.5, "low": 7.94, "close": 8.2, "volume": 1166672.72, "close_time": 1761177599999, "quote_volume": 9674445.7187, "trades": 57986, "taker_buy_base": 601007.09, "taker_buy_quote": 4983340.7114 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 8.2, "high": 8.65, "low": 8.14, "close": 8.41, "volume": 731272.46, "close_time": 1761263999999, "quote_volume": 6134968.1014, "trades": 50751, "taker_buy_base": 375861.41, "taker_buy_quote": 3153031.4935 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 8.41, "high": 8.71, "low": 8.24, "close": 8.48, "volume": 700131.37, "close_time": 1761350399999, "quote_volume": 5927338.3061, "trades": 25298, "taker_buy_base": 336039.87, "taker_buy_quote": 2846503.5182 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 8.48, "high": 8.49, "low": 8.31, "close": 8.4, "volume": 372792.79, "close_time": 1761436799999, "quote_volume": 3134854.5605, "trades": 12904, "taker_buy_base": 172678.09, "taker_buy_quote": 1451658.3538 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 8.41, "high": 9.09, "low": 8.29, "close": 9.02, "volume": 644537.87, "close_time": 1761523199999, "quote_volume": 5646233.9168, "trades": 22436, "taker_buy_base": 353086.53, "taker_buy_quote": 3094277.8404 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 9.03, "high": 9.14, "low": 8.55, "close": 8.62, "volume": 663454.68, "close_time": 1761609599999, "quote_volume": 5839497.9322, "trades": 26238, "taker_buy_base": 288121.79, "taker_buy_quote": 2536198.8669 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 8.62, "high": 8.8, "low": 8.21, "close": 8.38, "volume": 684638.01, "close_time": 1761695999999, "quote_volume": 5854385.2425, "trades": 29339, "taker_buy_base": 355992.89, "taker_buy_quote": 3047765.8141 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 8.38, "high": 8.82, "low": 8.24, "close": 8.5, "volume": 1015287.89, "close_time": 1761782399999, "quote_volume": 8653657.5228, "trades": 42649, "taker_buy_base": 512300.83, "taker_buy_quote": 4370356.8837 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 8.49, "high": 8.65, "low": 7.4, "close": 7.65, "volume": 1235855.27, "close_time": 1761868799999, "quote_volume": 9842906.6637, "trades": 47550, "taker_buy_base": 621895.96, "taker_buy_quote": 4955594.3068 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 7.65, "high": 7.87, "low": 7.39, "close": 7.59, "volume": 902160.63, "close_time": 1761955199999, "quote_volume": 6920792.3967, "trades": 28991, "taker_buy_base": 471402.55, "taker_buy_quote": 3617233.8465 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 7.59, "high": 8.11, "low": 7.5, "close": 7.95, "volume": 1226311.54, "close_time": 1762041599999, "quote_volume": 9612002.812, "trades": 32809, "taker_buy_base": 640464.7, "taker_buy_quote": 5021193.4878 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 7.94, "high": 8.12, "low": 7.5, "close": 7.83, "volume": 676560.45, "close_time": 1762127999999, "quote_volume": 5281682.8188, "trades": 29073, "taker_buy_base": 289422.41, "taker_buy_quote": 2261548.8021 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 7.84, "high": 7.87, "low": 6.53, "close": 6.74, "volume": 1945520.89, "close_time": 1762214399999, "quote_volume": 13707575.737, "trades": 56545, "taker_buy_base": 949574.95, "taker_buy_quote": 6689724.4314 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 6.74, "high": 7.0, "low": 6.02, "close": 6.48, "volume": 2671064.56, "close_time": 1762300799999, "quote_volume": 17413746.6421, "trades": 101106, "taker_buy_base": 1297427.36, "taker_buy_quote": 8463868.0965 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 6.47, "high": 6.81, "low": 6.09, "close": 6.58, "volume": 1538259.18, "close_time": 1762387199999, "quote_volume": 10100318.4153, "trades": 39851, "taker_buy_base": 787076.07, "taker_buy_quote": 5165748.4036 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 6.58, "high": 6.66, "low": 6.06, "close": 6.32, "volume": 1689143.18, "close_time": 1762473599999, "quote_volume": 10732129.2179, "trades": 39466, "taker_buy_base": 794233.53, "taker_buy_quote": 5046476.8013 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 6.33, "high": 7.96, "low": 6.33, "close": 7.68, "volume": 3261444.75, "close_time": 1762559999999, "quote_volume": 23112999.5439, "trades": 86283, "taker_buy_base": 1732357.13, "taker_buy_quote": 12338717.4975 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 7.69, "high": 8.92, "low": 7.28, "close": 7.44, "volume": 4305548.28, "close_time": 1762646399999, "quote_volume": 34328852.731, "trades": 142029, "taker_buy_base": 2126614.79, "taker_buy_quote": 17001759.6069 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 7.45, "high": 7.65, "low": 7.07, "close": 7.6, "volume": 1685934.12, "close_time": 1762732799999, "quote_volume": 12363538.6997, "trades": 61389, "taker_buy_base": 890306.34, "taker_buy_quote": 6531224.5923 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 7.6, "high": 8.57, "low": 7.52, "close": 8.19, "volume": 3123504.49, "close_time": 1762819199999, "quote_volume": 25114007.1247, "trades": 124116, "taker_buy_base": 1633576.97, "taker_buy_quote": 13148527.1122 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 8.2, "high": 8.32, "low": 7.49, "close": 7.55, "volume": 1848438.06, "close_time": 1762905599999, "quote_volume": 14468876.7098, "trades": 96427, "taker_buy_base": 847177.82, "taker_buy_quote": 6636041.0016 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 7.56, "high": 7.99, "low": 7.13, "close": 7.23, "volume": 1546880.21, "close_time": 1762991999999, "quote_volume": 11689153.0469, "trades": 56000, "taker_buy_base": 748352.8, "taker_buy_quote": 5668553.9947 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 7.23, "high": 7.75, "low": 6.73, "close": 6.94, "volume": 1400236.04, "close_time": 1763078399999, "quote_volume": 10171433.0521, "trades": 72787, "taker_buy_base": 678022.8, "taker_buy_quote": 4932135.399 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 6.95, "high": 7.34, "low": 6.53, "close": 6.68, "volume": 2011513.82, "close_time": 1763164799999, "quote_volume": 14052850.1052, "trades": 88550, "taker_buy_base": 981846.57, "taker_buy_quote": 6881092.4665 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 6.67, "high": 6.98, "low": 6.65, "close": 6.75, "volume": 646514.61, "close_time": 1763251199999, "quote_volume": 4393379.7236, "trades": 25802, "taker_buy_base": 320136.36, "taker_buy_quote": 2176783.6566 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 6.75, "high": 6.95, "low": 6.29, "close": 6.48, "volume": 665649.28, "close_time": 1763337599999, "quote_volume": 4391730.4636, "trades": 25831, "taker_buy_base": 318909.43, "taker_buy_quote": 2106080.4141 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 6.49, "high": 6.95, "low": 6.14, "close": 6.24, "volume": 1306187.05, "close_time": 1763423999999, "quote_volume": 8539917.9653, "trades": 42625, "taker_buy_base": 690957.26, "taker_buy_quote": 4525203.123 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 6.24, "high": 6.81, "low": 6.14, "close": 6.61, "volume": 1003720.98, "close_time": 1763510399999, "quote_volume": 6510525.7598, "trades": 43225, "taker_buy_base": 501530.06, "taker_buy_quote": 3253111.3697 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 6.61, "high": 7.0, "low": 6.11, "close": 6.51, "volume": 1931970.83, "close_time": 1763596799999, "quote_volume": 12689865.6565, "trades": 78867, "taker_buy_base": 1008884.46, "taker_buy_quote": 6635204.4507 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 6.52, "high": 6.78, "low": 5.92, "close": 5.96, "volume": 1631558.31, "close_time": 1763683199999, "quote_volume": 10426933.9209, "trades": 70568, "taker_buy_base": 786245.77, "taker_buy_quote": 5024772.377 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 5.95, "high": 6.14, "low": 5.2, "close": 5.44, "volume": 3165095.35, "close_time": 1763769599999, "quote_volume": 17501367.3752, "trades": 80202, "taker_buy_base": 1519324.81, "taker_buy_quote": 8403064.0419 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 5.45, "high": 5.55, "low": 5.19, "close": 5.4, "volume": 1003577.79, "close_time": 1763855999999, "quote_volume": 5376391.3321, "trades": 31324, "taker_buy_base": 490107.83, "taker_buy_quote": 2628059.4678 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 5.4, "high": 5.54, "low": 5.34, "close": 5.36, "volume": 827262.03, "close_time": 1763942399999, "quote_volume": 4500846.1633, "trades": 19908, "taker_buy_base": 426005.57, "taker_buy_quote": 2319027.6818 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 5.35, "high": 5.93, "low": 5.29, "close": 5.77, "volume": 1705702.2, "close_time": 1764028799999, "quote_volume": 9549592.6712, "trades": 42697, "taker_buy_base": 935551.18, "taker_buy_quote": 5238930.3343 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 5.77, "high": 6.08, "low": 5.56, "close": 5.96, "volume": 1090493.27, "close_time": 1764115199999, "quote_volume": 6282099.6313, "trades": 27423, "taker_buy_base": 571537.24, "taker_buy_quote": 3292783.0346 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 5.96, "high": 6.08, "low": 5.73, "close": 6.02, "volume": 913766.27, "close_time": 1764201599999, "quote_volume": 5410643.4476, "trades": 20513, "taker_buy_base": 467212.56, "taker_buy_quote": 2768605.9151 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 6.02, "high": 6.31, "low": 5.91, "close": 6.17, "volume": 1235888.36, "close_time": 1764287999999, "quote_volume": 7531026.8375, "trades": 30045, "taker_buy_base": 700879.03, "taker_buy_quote": 4275778.2176 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 6.18, "high": 6.34, "low": 5.94, "close": 5.98, "volume": 1185823.95, "close_time": 1764374399999, "quote_volume": 7284038.0043, "trades": 27209, "taker_buy_base": 565997.03, "taker_buy_quote": 3484189.9551 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 5.98, "high": 6.09, "low": 5.87, "close": 5.95, "volume": 482426.77, "close_time": 1764460799999, "quote_volume": 2876113.4036, "trades": 17558, "taker_buy_base": 235444.79, "taker_buy_quote": 1405308.3693 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 5.95, "high": 6.0, "low": 5.72, "close": 5.73, "volume": 479152.54, "close_time": 1764547199999, "quote_volume": 2822964.4838, "trades": 18062, "taker_buy_base": 233448.77, "taker_buy_quote": 1377071.8502 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 5.73, "high": 5.74, "low": 5.02, "close": 5.21, "volume": 1494344.59, "close_time": 1764633599999, "quote_volume": 7862425.5023, "trades": 41325, "taker_buy_base": 677511.01, "taker_buy_quote": 3554555.0075 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 5.22, "high": 5.9, "low": 5.16, "close": 5.83, "volume": 1322956.75, "close_time": 1764719999999, "quote_volume": 7364965.488, "trades": 35698, "taker_buy_base": 688147.09, "taker_buy_quote": 3832610.3906 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 5.83, "high": 6.09, "low": 5.7, "close": 6.0, "volume": 968207.5, "close_time": 1764806399999, "quote_volume": 5704672.9382, "trades": 27845, "taker_buy_base": 487455.97, "taker_buy_quote": 2874585.4004 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 6.0, "high": 6.1, "low": 5.74, "close": 5.78, "volume": 777013.15, "close_time": 1764892799999, "quote_volume": 4617312.1133, "trades": 27561, "taker_buy_base": 337551.76, "taker_buy_quote": 2010430.6688 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 5.78, "high": 5.87, "low": 5.35, "close": 5.49, "volume": 831368.19, "close_time": 1764979199999, "quote_volume": 4682996.4716, "trades": 30386, "taker_buy_base": 411551.18, "taker_buy_quote": 2319544.1684 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 5.49, "high": 5.64, "low": 5.42, "close": 5.53, "volume": 533103.9, "close_time": 1765065599999, "quote_volume": 2938288.0518, "trades": 15162, "taker_buy_base": 265137.88, "taker_buy_quote": 1462097.553 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 5.54, "high": 5.67, "low": 5.27, "close": 5.43, "volume": 776870.56, "close_time": 1765151999999, "quote_volume": 4262177.528, "trades": 25372, "taker_buy_base": 377621.27, "taker_buy_quote": 2071900.7928 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 5.43, "high": 5.87, "low": 5.41, "close": 5.63, "volume": 865801.08, "close_time": 1765238399999, "quote_volume": 4910005.4999, "trades": 29429, "taker_buy_base": 422515.39, "taker_buy_quote": 2396230.8915 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 5.62, "high": 6.19, "low": 5.49, "close": 5.82, "volume": 1221708.83, "close_time": 1765324799999, "quote_volume": 7134452.1097, "trades": 45743, "taker_buy_base": 607374.56, "taker_buy_quote": 3542649.4813 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 5.83, "high": 6.11, "low": 5.56, "close": 5.64, "volume": 1319817.33, "close_time": 1765411199999, "quote_volume": 7608111.3909, "trades": 41999, "taker_buy_base": 648586.39, "taker_buy_quote": 3738198.0048 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 5.65, "high": 5.69, "low": 5.3, "close": 5.55, "volume": 1519769.35, "close_time": 1765497599999, "quote_volume": 8301502.8526, "trades": 41085, "taker_buy_base": 764460.19, "taker_buy_quote": 4175547.0528 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 5.55, "high": 5.8, "low": 5.16, "close": 5.34, "volume": 1399324.27, "close_time": 1765583999999, "quote_volume": 7673168.4927, "trades": 37988, "taker_buy_base": 595340.9, "taker_buy_quote": 3264493.5894 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 5.34, "high": 5.44, "low": 5.31, "close": 5.39, "volume": 469282.56, "close_time": 1765670399999, "quote_volume": 2522580.2435, "trades": 13161, "taker_buy_base": 200564.73, "taker_buy_quote": 1078665.5894 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 5.39, "high": 5.42, "low": 5.08, "close": 5.16, "volume": 551051.68, "close_time": 1765756799999, "quote_volume": 2884645.3772, "trades": 19300, "taker_buy_base": 260131.03, "taker_buy_quote": 1362686.6588 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 5.16, "high": 5.38, "low": 4.8, "close": 4.96, "volume": 1396483.45, "close_time": 1765843199999, "quote_volume": 7073843.3357, "trades": 40771, "taker_buy_base": 658124.34, "taker_buy_quote": 3334745.3049 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 4.96, "high": 5.05, "low": 4.84, "close": 4.92, "volume": 961784.99, "close_time": 1765929599999, "quote_volume": 4760563.4013, "trades": 26399, "taker_buy_base": 479505.79, "taker_buy_quote": 2374841.4506 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 4.91, "high": 5.1, "low": 4.58, "close": 4.63, "volume": 1459273.39, "close_time": 1766015999999, "quote_volume": 7039524.1059, "trades": 32768, "taker_buy_base": 728408.59, "taker_buy_quote": 3514159.6641 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 4.63, "high": 4.883, "low": 4.347, "close": 4.435, "volume": 2164821.25, "close_time": 1766102399999, "quote_volume": 9964961.7758, "trades": 86000, "taker_buy_base": 1098542.83, "taker_buy_quote": 5058482.03704 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 4.434, "high": 4.923, "low": 4.365, "close": 4.834, "volume": 1123365.58, "close_time": 1766188799999, "quote_volume": 5256637.88238, "trades": 66059, "taker_buy_base": 601820.34, "taker_buy_quote": 2812766.84942 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 4.835, "high": 4.875, "low": 4.749, "close": 4.763, "volume": 285950.34, "close_time": 1766275199999, "quote_volume": 1372692.53575, "trades": 17951, "taker_buy_base": 140227.65, "taker_buy_quote": 673372.56014 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 4.762, "high": 4.772, "low": 4.505, "close": 4.557, "volume": 466016.24, "close_time": 1766361599999, "quote_volume": 2155972.83989, "trades": 25457, "taker_buy_base": 229479.75, "taker_buy_quote": 1062271.46509 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 4.557, "high": 4.757, "low": 4.529, "close": 4.663, "volume": 750595.29, "close_time": 1766447999999, "quote_volume": 3494588.49242, "trades": 42655, "taker_buy_base": 421485.32, "taker_buy_quote": 1960954.91429 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 4.664, "high": 4.703, "low": 4.478, "close": 4.604, "volume": 1076629.76, "close_time": 1766534399999, "quote_volume": 4944323.15773, "trades": 37742, "taker_buy_base": 558621.38, "taker_buy_quote": 2567040.63452 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 4.605, "high": 4.63, "low": 4.421, "close": 4.578, "volume": 1009792.3, "close_time": 1766620799999, "quote_volume": 4554073.67928, "trades": 29413, "taker_buy_base": 489161.11, "taker_buy_quote": 2208212.59609 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 4.578, "high": 4.676, "low": 4.433, "close": 4.444, "volume": 489232.62, "close_time": 1766707199999, "quote_volume": 2250455.62623, "trades": 23781, "taker_buy_base": 239441.72, "taker_buy_quote": 1102487.70272 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 4.444, "high": 4.712, "low": 4.42, "close": 4.633, "volume": 772771.34, "close_time": 1766793599999, "quote_volume": 3566721.38912, "trades": 38840, "taker_buy_base": 406912.19, "taker_buy_quote": 1877517.03383 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 4.632, "high": 4.88, "low": 4.578, "close": 4.852, "volume": 472123.26, "close_time": 1766879999999, "quote_volume": 2217057.88714, "trades": 21942, "taker_buy_base": 261495.87, "taker_buy_quote": 1228804.0432 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 4.852, "high": 4.869, "low": 4.71, "close": 4.759, "volume": 350681.45, "close_time": 1766966399999, "quote_volume": 1678657.08439, "trades": 17897, "taker_buy_base": 164803.93, "taker_buy_quote": 788686.11916 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 4.759, "high": 4.895, "low": 4.539, "close": 4.557, "volume": 837366.22, "close_time": 1767052799999, "quote_volume": 3933129.32541, "trades": 45831, "taker_buy_base": 434014.82, "taker_buy_quote": 2040448.85054 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 4.557, "high": 4.647, "low": 4.471, "close": 4.487, "volume": 663880.73, "close_time": 1767139199999, "quote_volume": 3021544.70251, "trades": 29366, "taker_buy_base": 331318.53, "taker_buy_quote": 1509114.76967 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 4.487, "high": 4.524, "low": 4.16, "close": 4.19, "volume": 1379165.04, "close_time": 1767225599999, "quote_volume": 5993695.72475, "trades": 39319, "taker_buy_base": 664718.06, "taker_buy_quote": 2896931.5674 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 4.19, "high": 4.595, "low": 4.163, "close": 4.537, "volume": 820189.11, "close_time": 1767311999999, "quote_volume": 3567527.11448, "trades": 34551, "taker_buy_base": 421509.68, "taker_buy_quote": 1836940.53606 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 4.538, "high": 4.959, "low": 4.491, "close": 4.916, "volume": 1476278.29, "close_time": 1767398399999, "quote_volume": 6910943.83757, "trades": 78270, "taker_buy_base": 747109.53, "taker_buy_quote": 3496592.9769 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 4.916, "high": 4.992, "low": 4.785, "close": 4.913, "volume": 836151.03, "close_time": 1767484799999, "quote_volume": 4082339.46514, "trades": 44629, "taker_buy_base": 418381.76, "taker_buy_quote": 2042738.31784 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 4.912, "high": 5.236, "low": 4.906, "close": 5.184, "volume": 922951.77, "close_time": 1767571199999, "quote_volume": 4691687.22532, "trades": 61049, "taker_buy_base": 473491.51, "taker_buy_quote": 2408129.61907 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 5.183, "high": 5.493, "low": 5.079, "close": 5.391, "volume": 1216607.11, "close_time": 1767657599999, "quote_volume": 6383049.94989, "trades": 90858, "taker_buy_base": 645624.57, "taker_buy_quote": 3388935.82168 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 5.391, "high": 5.908, "low": 5.31, "close": 5.599, "volume": 1960582.5, "close_time": 1767743999999, "quote_volume": 10897075.6584, "trades": 116456, "taker_buy_base": 1010197.65, "taker_buy_quote": 5615633.70358 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 5.598, "high": 5.598, "low": 5.207, "close": 5.263, "volume": 1000834.05, "close_time": 1767830399999, "quote_volume": 5369641.05203, "trades": 63925, "taker_buy_base": 470348.52, "taker_buy_quote": 2522392.10954 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 5.264, "high": 5.292, "low": 5.005, "close": 5.192, "volume": 990295.45, "close_time": 1767916799999, "quote_volume": 5116759.20654, "trades": 68154, "taker_buy_base": 529935.1, "taker_buy_quote": 2739727.70967 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 5.193, "high": 5.4, "low": 5.105, "close": 5.193, "volume": 896168.6, "close_time": 1768003199999, "quote_volume": 4673094.19417, "trades": 69079, "taker_buy_base": 510558.2, "taker_buy_quote": 2663661.5759 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 5.193, "high": 5.377, "low": 5.093, "close": 5.197, "volume": 461602.21, "close_time": 1768089599999, "quote_volume": 2420777.24717, "trades": 29144, "taker_buy_base": 240342.83, "taker_buy_quote": 1260309.80431 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 5.198, "high": 5.321, "low": 5.083, "close": 5.185, "volume": 571403.14, "close_time": 1768175999999, "quote_volume": 2988658.40367, "trades": 35457, "taker_buy_base": 286346.56, "taker_buy_quote": 1497583.64679 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 5.186, "high": 5.352, "low": 4.984, "close": 5.026, "volume": 1007404.73, "close_time": 1768262399999, "quote_volume": 5185848.44375, "trades": 74804, "taker_buy_base": 488234.54, "taker_buy_quote": 2517965.61873 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 5.025, "high": 5.797, "low": 5.016, "close": 5.643, "volume": 1753780.13, "close_time": 1768348799999, "quote_volume": 9556448.68321, "trades": 102978, "taker_buy_base": 869829.14, "taker_buy_quote": 4731848.20955 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 5.646, "high": 5.727, "low": 5.489, "close": 5.527, "volume": 1614444.58, "close_time": 1768435199999, "quote_volume": 9051093.1811, "trades": 76761, "taker_buy_base": 859908.96, "taker_buy_quote": 4822778.79607 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 5.528, "high": 5.539, "low": 5.093, "close": 5.167, "volume": 1232515.91, "close_time": 1768521599999, "quote_volume": 6555608.19754, "trades": 56857, "taker_buy_base": 612248.38, "taker_buy_quote": 3257297.29617 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 5.166, "high": 5.357, "low": 5.03, "close": 5.289, "volume": 704995.67, "close_time": 1768607999999, "quote_volume": 3656116.85636, "trades": 34547, "taker_buy_base": 383014.93, "taker_buy_quote": 1988264.66805 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 5.29, "high": 5.515, "low": 5.289, "close": 5.319, "volume": 869465.41, "close_time": 1768694399999, "quote_volume": 4698896.02919, "trades": 39353, "taker_buy_base": 455365.36, "taker_buy_quote": 2460877.25463 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 5.318, "high": 5.358, "low": 4.906, "close": 4.911, "volume": 812376.89, "close_time": 1768780799999, "quote_volume": 4208203.25902, "trades": 37770, "taker_buy_base": 407302.27, "taker_buy_quote": 2112395.39431 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 4.912, "high": 4.912, "low": 4.436, "close": 4.839, "volume": 1985394.26, "close_time": 1768867199999, "quote_volume": 9333296.68904, "trades": 95020, "taker_buy_base": 1015016.75, "taker_buy_quote": 4774203.61545 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 4.84, "high": 4.859, "low": 4.453, "close": 4.494, "volume": 1136415.68, "close_time": 1768953599999, "quote_volume": 5302975.00033, "trades": 62953, "taker_buy_base": 559972.56, "taker_buy_quote": 2616116.10143 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 4.494, "high": 4.797, "low": 4.48, "close": 4.64, "volume": 1165844.0, "close_time": 1769039999999, "quote_volume": 5413068.42093, "trades": 69349, "taker_buy_base": 600240.33, "taker_buy_quote": 2789198.32648 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 4.641, "high": 4.728, "low": 4.502, "close": 4.595, "volume": 535693.01, "close_time": 1769126399999, "quote_volume": 2475921.02658, "trades": 30462, "taker_buy_base": 286335.12, "taker_buy_quote": 1323588.8734 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 4.595, "high": 4.709, "low": 4.471, "close": 4.582, "volume": 616518.2, "close_time": 1769212799999, "quote_volume": 2838922.99899, "trades": 39947, "taker_buy_base": 311599.48, "taker_buy_quote": 1435858.30597 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 4.582, "high": 4.612, "low": 4.513, "close": 4.539, "volume": 494244.66, "close_time": 1769299199999, "quote_volume": 2254241.35066, "trades": 19856, "taker_buy_base": 223877.55, "taker_buy_quote": 1022335.08314 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 4.539, "high": 4.567, "low": 4.183, "close": 4.287, "volume": 792951.02, "close_time": 1769385599999, "quote_volume": 3463826.95973, "trades": 52504, "taker_buy_base": 392417.94, "taker_buy_quote": 1718295.6339 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 4.287, "high": 4.517, "low": 4.272, "close": 4.438, "volume": 664664.84, "close_time": 1769471999999, "quote_volume": 2937854.06828, "trades": 44430, "taker_buy_base": 344644.37, "taker_buy_quote": 1522852.52358 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 4.439, "high": 4.514, "low": 4.345, "close": 4.488, "volume": 838930.05, "close_time": 1769558399999, "quote_volume": 3717956.3652, "trades": 42082, "taker_buy_base": 375950.0, "taker_buy_quote": 1665965.87279 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 4.489, "high": 4.544, "low": 4.4, "close": 4.498, "volume": 706865.36, "close_time": 1769644799999, "quote_volume": 3158045.30184, "trades": 42641, "taker_buy_base": 329549.52, "taker_buy_quote": 1473182.58271 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 4.499, "high": 4.511, "low": 3.992, "close": 4.078, "volume": 1463954.21, "close_time": 1769731199999, "quote_volume": 6071521.7468, "trades": 70616, "taker_buy_base": 738677.43, "taker_buy_quote": 3059863.01826 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 4.078, "high": 4.11, "low": 3.91, "close": 3.998, "volume": 1815381.45, "close_time": 1769817599999, "quote_volume": 7268000.74293, "trades": 89162, "taker_buy_base": 959706.33, "taker_buy_quote": 3843361.61657 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 3.999, "high": 4.008, "low": 3.24, "close": 3.618, "volume": 2768036.17, "close_time": 1769903999999, "quote_volume": 9990138.22064, "trades": 121784, "taker_buy_base": 1306851.49, "taker_buy_quote": 4703277.40799 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 3.617, "high": 3.703, "low": 3.447, "close": 3.521, "volume": 1257126.7, "close_time": 1769990399999, "quote_volume": 4486987.93444, "trades": 67118, "taker_buy_base": 621713.25, "taker_buy_quote": 2219501.15379 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 3.522, "high": 3.813, "low": 3.433, "close": 3.658, "volume": 1631934.18, "close_time": 1770076799999, "quote_volume": 5901120.58934, "trades": 87519, "taker_buy_base": 805845.67, "taker_buy_quote": 2914215.58594 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 3.658, "high": 3.808, "low": 3.463, "close": 3.583, "volume": 1668246.23, "close_time": 1770163199999, "quote_volume": 6068936.59396, "trades": 80737, "taker_buy_base": 730192.7, "taker_buy_quote": 2666192.35657 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 3.583, "high": 3.691, "low": 3.435, "close": 3.507, "volume": 1384285.47, "close_time": 1770249599999, "quote_volume": 4898332.01697, "trades": 76046, "taker_buy_base": 655956.54, "taker_buy_quote": 2323587.84372 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 3.507, "high": 3.563, "low": 2.916, "close": 2.981, "volume": 4516982.55, "close_time": 1770335999999, "quote_volume": 14384308.38653, "trades": 187429, "taker_buy_base": 2228228.41, "taker_buy_quote": 7113549.04154 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 2.981, "high": 3.387, "low": 2.65, "close": 3.289, "volume": 3816078.32, "close_time": 1770422399999, "quote_volume": 11425812.73256, "trades": 153357, "taker_buy_base": 1922693.79, "taker_buy_quote": 5771576.36578 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 3.289, "high": 3.362, "low": 3.133, "close": 3.283, "volume": 1424120.49, "close_time": 1770508799999, "quote_volume": 4654200.37744, "trades": 67626, "taker_buy_base": 688222.07, "taker_buy_quote": 2250878.10515 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 3.284, "high": 3.293, "low": 3.139, "close": 3.192, "volume": 820563.65, "close_time": 1770595199999, "quote_volume": 2643921.69657, "trades": 32134, "taker_buy_base": 346764.38, "taker_buy_quote": 1118683.39462 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 3.191, "high": 3.245, "low": 3.053, "close": 3.153, "volume": 1112448.85, "close_time": 1770681599999, "quote_volume": 3514998.43684, "trades": 36755, "taker_buy_base": 529268.17, "taker_buy_quote": 1673852.70841 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 3.153, "high": 3.175, "low": 2.998, "close": 3.044, "volume": 728190.34, "close_time": 1770767999999, "quote_volume": 2232656.79705, "trades": 29224, "taker_buy_base": 337407.37, "taker_buy_quote": 1033898.80597 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 3.044, "high": 3.137, "low": 2.93, "close": 3.007, "volume": 955351.0, "close_time": 1770854399999, "quote_volume": 2882512.07733, "trades": 44297, "taker_buy_base": 465127.36, "taker_buy_quote": 1402429.41109 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 3.008, "high": 3.162, "low": 2.969, "close": 3.047, "volume": 991527.49, "close_time": 1770940799999, "quote_volume": 3037854.90672, "trades": 41024, "taker_buy_base": 487144.99, "taker_buy_quote": 1491916.47404 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 3.046, "high": 3.147, "low": 2.962, "close": 3.105, "volume": 717131.43, "close_time": 1771027199999, "quote_volume": 2197729.39881, "trades": 30810, "taker_buy_base": 375497.03, "taker_buy_quote": 1151641.98187 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 3.105, "high": 3.327, "low": 3.105, "close": 3.275, "volume": 731253.68, "close_time": 1771113599999, "quote_volume": 2345881.72766, "trades": 25745, "taker_buy_base": 353715.82, "taker_buy_quote": 1133877.33301 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 3.275, "high": 3.314, "low": 3.064, "close": 3.145, "volume": 797077.0, "close_time": 1771199999999, "quote_volume": 2534639.30588, "trades": 33074, "taker_buy_base": 355551.65, "taker_buy_quote": 1131739.63013 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 3.144, "high": 3.227, "low": 3.093, "close": 3.167, "volume": 559526.81, "close_time": 1771286399999, "quote_volume": 1760813.2854, "trades": 21285, "taker_buy_base": 290733.35, "taker_buy_quote": 915414.06404 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 3.167, "high": 3.172, "low": 3.07, "close": 3.101, "volume": 536282.31, "close_time": 1771372799999, "quote_volume": 1673703.46476, "trades": 17619, "taker_buy_base": 274628.16, "taker_buy_quote": 858052.55644 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 3.102, "high": 3.147, "low": 2.957, "close": 2.984, "volume": 501958.48, "close_time": 1771459199999, "quote_volume": 1536242.06002, "trades": 15839, "taker_buy_base": 248161.96, "taker_buy_quote": 760350.4215 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 2.985, "high": 3.942, "low": 2.97, "close": 3.285, "volume": 8612731.85, "close_time": 1771545599999, "quote_volume": 28623105.54205, "trades": 336614, "taker_buy_base": 4402554.26, "taker_buy_quote": 14619697.69365 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 3.286, "high": 3.467, "low": 3.156, "close": 3.447, "volume": 2049051.89, "close_time": 1771631999999, "quote_volume": 6772436.37906, "trades": 61267, "taker_buy_base": 1002207.44, "taker_buy_quote": 3315455.64214 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 3.445, "high": 4.027, "low": 3.393, "close": 3.779, "volume": 3368347.55, "close_time": 1771718399999, "quote_volume": 12516840.37373, "trades": 131135, "taker_buy_base": 1688421.86, "taker_buy_quote": 6271988.98111 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 3.777, "high": 3.779, "low": 3.499, "close": 3.511, "volume": 1047299.51, "close_time": 1771804799999, "quote_volume": 3790288.46494, "trades": 49179, "taker_buy_base": 509370.67, "taker_buy_quote": 1843300.52074 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 3.51, "high": 3.559, "low": 3.314, "close": 3.321, "volume": 1251319.41, "close_time": 1771891199999, "quote_volume": 4269931.97837, "trades": 51145, "taker_buy_base": 646267.53, "taker_buy_quote": 2202157.48396 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 3.321, "high": 3.393, "low": 3.113, "close": 3.127, "volume": 2116961.86, "close_time": 1771977599999, "quote_volume": 6800334.04853, "trades": 71365, "taker_buy_base": 1049512.7, "taker_buy_quote": 3371907.52764 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 3.128, "high": 3.408, "low": 3.107, "close": 3.255, "volume": 1996752.88, "close_time": 1772063999999, "quote_volume": 6498388.28475, "trades": 65506, "taker_buy_base": 1087307.94, "taker_buy_quote": 3539271.64534 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 3.255, "high": 3.286, "low": 3.096, "close": 3.195, "volume": 1121741.72, "close_time": 1772150399999, "quote_volume": 3594330.10545, "trades": 41623, "taker_buy_base": 535749.35, "taker_buy_quote": 1717682.06535 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 3.195, "high": 3.295, "low": 3.006, "close": 3.082, "volume": 1143715.95, "close_time": 1772236799999, "quote_volume": 3631000.63949, "trades": 50635, "taker_buy_base": 564650.44, "taker_buy_quote": 1789692.41368 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 3.081, "high": 3.68, "low": 2.868, "close": 3.122, "volume": 1909353.54, "close_time": 1772323199999, "quote_volume": 5695746.39502, "trades": 61250, "taker_buy_base": 980926.7, "taker_buy_quote": 2937506.25784 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 3.123, "high": 3.21, "low": 2.943, "close": 3.0, "volume": 1233122.64, "close_time": 1772409599999, "quote_volume": 3790197.3073, "trades": 41431, "taker_buy_base": 565985.39, "taker_buy_quote": 1741899.60779 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 3.001, "high": 3.156, "low": 2.973, "close": 3.089, "volume": 1223367.51, "close_time": 1772495999999, "quote_volume": 3758109.99444, "trades": 40458, "taker_buy_base": 632081.26, "taker_buy_quote": 1940661.39607 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 3.09, "high": 3.096, "low": 2.957, "close": 3.031, "volume": 776524.46, "close_time": 1772582399999, "quote_volume": 2353716.64339, "trades": 26278, "taker_buy_base": 411892.91, "taker_buy_quote": 1249698.64608 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 3.031, "high": 3.176, "low": 2.983, "close": 3.123, "volume": 1205388.56, "close_time": 1772668799999, "quote_volume": 3722919.76825, "trades": 39537, "taker_buy_base": 596533.42, "taker_buy_quote": 1843379.17373 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 3.122, "high": 3.135, "low": 2.988, "close": 3.023, "volume": 1048719.3, "close_time": 1772755199999, "quote_volume": 3210704.22297, "trades": 32212, "taker_buy_base": 575780.58, "taker_buy_quote": 1764451.78769 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 3.022, "high": 3.051, "low": 2.837, "close": 2.905, "volume": 948722.25, "close_time": 1772841599999, "quote_volume": 2789753.71862, "trades": 32602, "taker_buy_base": 470026.14, "taker_buy_quote": 1379923.39573 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 2.906, "high": 2.918, "low": 2.813, "close": 2.829, "volume": 545170.71, "close_time": 1772927999999, "quote_volume": 1565044.27056, "trades": 14954, "taker_buy_base": 251435.45, "taker_buy_quote": 722140.43784 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 2.829, "high": 2.878, "low": 2.762, "close": 2.796, "volume": 583439.43, "close_time": 1773014399999, "quote_volume": 1641245.00977, "trades": 19941, "taker_buy_base": 289455.24, "taker_buy_quote": 814689.76619 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 2.8, "high": 2.981, "low": 2.794, "close": 2.9, "volume": 766436.19, "close_time": 1773100799999, "quote_volume": 2222959.97028, "trades": 21535, "taker_buy_base": 371567.28, "taker_buy_quote": 1078193.75458 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 2.899, "high": 3.029, "low": 2.898, "close": 2.937, "volume": 1271698.4, "close_time": 1773187199999, "quote_volume": 3775829.25738, "trades": 23892, "taker_buy_base": 649047.41, "taker_buy_quote": 1927294.33544 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 2.937, "high": 3.029, "low": 2.898, "close": 3.003, "volume": 721868.51, "close_time": 1773273599999, "quote_volume": 2142738.44358, "trades": 18875, "taker_buy_base": 384307.92, "taker_buy_quote": 1141766.16778 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 3.004, "high": 3.077, "low": 2.958, "close": 3.048, "volume": 539866.4, "close_time": 1773359999999, "quote_volume": 1620925.89092, "trades": 13696, "taker_buy_base": 260219.79, "taker_buy_quote": 783028.80611 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 3.052, "high": 3.171, "low": 3.043, "close": 3.089, "volume": 873045.62, "close_time": 1773446399999, "quote_volume": 2719889.76538, "trades": 23451, "taker_buy_base": 463207.84, "taker_buy_quote": 1443550.84755 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 3.09, "high": 3.104, "low": 3.005, "close": 3.045, "volume": 336429.29, "close_time": 1773532799999, "quote_volume": 1023324.08272, "trades": 10762, "taker_buy_base": 154578.32, "taker_buy_quote": 470587.00727 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 3.045, "high": 3.127, "low": 3.02, "close": 3.111, "volume": 447916.22, "close_time": 1773619199999, "quote_volume": 1375799.92059, "trades": 15665, "taker_buy_base": 249976.19, "taker_buy_quote": 768116.62097 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 3.112, "high": 3.344, "low": 3.087, "close": 3.329, "volume": 964854.35, "close_time": 1773705599999, "quote_volume": 3116995.51338, "trades": 37069, "taker_buy_base": 421087.88, "taker_buy_quote": 1356535.29338 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 3.329, "high": 3.335, "low": 3.199, "close": 3.227, "volume": 821746.94, "close_time": 1773791999999, "quote_volume": 2663357.5079, "trades": 27175, "taker_buy_base": 371352.07, "taker_buy_quote": 1204946.31511 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 3.227, "high": 3.276, "low": 3.023, "close": 3.078, "volume": 729538.39, "close_time": 1773878399999, "quote_volume": 2285143.09908, "trades": 24798, "taker_buy_base": 310941.3, "taker_buy_quote": 974065.50756 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 3.078, "high": 3.084, "low": 2.95, "close": 3.062, "volume": 574822.03, "close_time": 1773964799999, "quote_volume": 1731480.79643, "trades": 18840, "taker_buy_base": 302942.9, "taker_buy_quote": 913601.25572 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 3.062, "high": 3.247, "low": 3.053, "close": 3.085, "volume": 1054821.14, "close_time": 1774051199999, "quote_volume": 3303223.55036, "trades": 42890, "taker_buy_base": 514002.56, "taker_buy_quote": 1611479.14681 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 3.085, "high": 3.153, "low": 3.013, "close": 3.034, "volume": 472446.99, "close_time": 1774137599999, "quote_volume": 1464341.78688, "trades": 16888, "taker_buy_base": 235278.59, "taker_buy_quote": 729764.04878 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 3.034, "high": 3.061, "low": 2.904, "close": 2.948, "volume": 629166.58, "close_time": 1774223999999, "quote_volume": 1878230.83083, "trades": 21728, "taker_buy_base": 275615.25, "taker_buy_quote": 822519.8074 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 2.948, "high": 3.11, "low": 2.9, "close": 3.09, "volume": 1187578.03, "close_time": 1774310399999, "quote_volume": 3598215.62092, "trades": 37288, "taker_buy_base": 621612.19, "taker_buy_quote": 1883826.05349 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 3.09, "high": 3.104, "low": 2.991, "close": 3.063, "volume": 1046664.01, "close_time": 1774396799999, "quote_volume": 3196791.71302, "trades": 31488, "taker_buy_base": 492562.65, "taker_buy_quote": 1503761.97845 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 3.062, "high": 3.129, "low": 3.051, "close": 3.083, "volume": 650341.77, "close_time": 1774483199999, "quote_volume": 2003292.2291, "trades": 23562, "taker_buy_base": 326043.97, "taker_buy_quote": 1004717.16104 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 3.083, "high": 3.083, "low": 2.92, "close": 2.954, "volume": 562187.93, "close_time": 1774569599999, "quote_volume": 1676184.62299, "trades": 18315, "taker_buy_base": 270661.27, "taker_buy_quote": 805985.2803 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 2.953, "high": 2.991, "low": 2.865, "close": 2.881, "volume": 1019768.74, "close_time": 1774655999999, "quote_volume": 2955599.37503, "trades": 26768, "taker_buy_base": 538057.99, "taker_buy_quote": 1559358.87737 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 2.881, "high": 2.931, "low": 2.802, "close": 2.822, "volume": 632070.92, "close_time": 1774742399999, "quote_volume": 1812302.90998, "trades": 17321, "taker_buy_base": 340035.08, "taker_buy_quote": 975025.04003 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 2.821, "high": 2.851, "low": 2.724, "close": 2.803, "volume": 522941.79, "close_time": 1774828799999, "quote_volume": 1466979.51227, "trades": 16024, "taker_buy_base": 259098.77, "taker_buy_quote": 727793.00406 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 2.804, "high": 2.957, "low": 2.801, "close": 2.856, "volume": 825706.06, "close_time": 1774915199999, "quote_volume": 2389962.19944, "trades": 22942, "taker_buy_base": 402228.63, "taker_buy_quote": 1164340.54997 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 2.857, "high": 2.919, "low": 2.827, "close": 2.882, "volume": 659898.98, "close_time": 1775001599999, "quote_volume": 1898553.66551, "trades": 18949, "taker_buy_base": 344158.36, "taker_buy_quote": 990156.56814 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 2.882, "high": 2.965, "low": 2.856, "close": 2.871, "volume": 639694.25, "close_time": 1775087999999, "quote_volume": 1855990.86707, "trades": 18836, "taker_buy_base": 328429.32, "taker_buy_quote": 952342.70936 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 2.871, "high": 2.9, "low": 2.727, "close": 2.745, "volume": 702038.5, "close_time": 1775174399999, "quote_volume": 1949801.94741, "trades": 20894, "taker_buy_base": 351798.76, "taker_buy_quote": 977516.31179 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 2.744, "high": 2.854, "low": 2.742, "close": 2.793, "volume": 642166.35, "close_time": 1775260799999, "quote_volume": 1796454.795, "trades": 18676, "taker_buy_base": 309290.27, "taker_buy_quote": 865015.93007 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 2.792, "high": 2.838, "low": 2.777, "close": 2.813, "volume": 278173.29, "close_time": 1775347199999, "quote_volume": 779928.47176, "trades": 9960, "taker_buy_base": 142934.54, "taker_buy_quote": 400554.03718 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 2.813, "high": 2.828, "low": 2.744, "close": 2.825, "volume": 387720.21, "close_time": 1775433599999, "quote_volume": 1076908.3374, "trades": 10805, "taker_buy_base": 207082.73, "taker_buy_quote": 575846.2976 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 2.826, "high": 2.975, "low": 2.826, "close": 2.846, "volume": 717382.12, "close_time": 1775519999999, "quote_volume": 2082648.1965, "trades": 22562, "taker_buy_base": 326309.27, "taker_buy_quote": 948018.62282 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 2.848, "high": 3.046, "low": 2.794, "close": 3.017, "volume": 798924.87, "close_time": 1775606399999, "quote_volume": 2294352.9439, "trades": 24255, "taker_buy_base": 403069.29, "taker_buy_quote": 1159047.32189 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 3.016, "high": 3.046, "low": 2.886, "close": 2.904, "volume": 553807.16, "close_time": 1775692799999, "quote_volume": 1646361.81917, "trades": 21453, "taker_buy_base": 244768.77, "taker_buy_quote": 728284.88893 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 2.904, "high": 3.035, "low": 2.871, "close": 2.962, "volume": 555340.38, "close_time": 1775779199999, "quote_volume": 1634014.41126, "trades": 18811, "taker_buy_base": 286833.08, "taker_buy_quote": 844112.80773 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.963, "high": 3.001, "low": 2.937, "close": 2.979, "volume": 121592.39, "close_time": 1775865599999, "quote_volume": 361224.73563, "trades": 5319, "taker_buy_base": 67864.63, "taker_buy_quote": 201710.38218 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 3.051, "high": 3.086, "low": 2.979, "close": 3.014, "volume": 494975.77, "close_time": 1775951999999, "quote_volume": 1498889.68753, "trades": 17888, "taker_buy_base": 237766.72, "taker_buy_quote": 720170.67637 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 3.015, "high": 3.024, "low": 2.882, "close": 2.891, "volume": 543847.96, "close_time": 1776038399999, "quote_volume": 1589914.71707, "trades": 18656, "taker_buy_base": 261039.03, "taker_buy_quote": 763374.3825 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 2.891, "high": 2.935, "low": 2.89, "close": 2.903, "volume": 131674.13, "close_time": 1776124799999, "quote_volume": 382793.06825, "trades": 5716, "taker_buy_base": 66299.72, "taker_buy_quote": 192805.25159 } ] } }, "last_update": "2026-04-13T12:17:20.586186" }