{ "symbol": "OMNIUSDC", "fetched_at": "2026-04-23T05:17:04.091610", "intervals": { "4h": { "count": 954, "start_date": "2025-04-23T04:00:00", "end_date": "2025-09-29T00:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.48, "high": 2.52, "low": 2.45, "close": 2.5, "volume": 5374.76, "close_time": 1745395199999, "quote_volume": 13345.4927, "trades": 448, "taker_buy_base": 1124.01, "taker_buy_quote": 2790.35 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.49, "high": 2.5, "low": 2.42, "close": 2.48, "volume": 2965.69, "close_time": 1745409599999, "quote_volume": 7314.7689, "trades": 283, "taker_buy_base": 2078.79, "taker_buy_quote": 5130.9476 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.48, "high": 2.52, "low": 2.37, "close": 2.4, "volume": 8395.9, "close_time": 1745423999999, "quote_volume": 20556.051, "trades": 974, "taker_buy_base": 3374.97, "taker_buy_quote": 8284.351 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.4, "high": 2.47, "low": 2.38, "close": 2.4, "volume": 4473.75, "close_time": 1745438399999, "quote_volume": 10879.9696, "trades": 462, "taker_buy_base": 1769.6, "taker_buy_quote": 4322.1298 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.4, "high": 2.44, "low": 2.4, "close": 2.43, "volume": 4145.05, "close_time": 1745452799999, "quote_volume": 9982.0978, "trades": 297, "taker_buy_base": 2498.72, "taker_buy_quote": 6019.9469 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.44, "high": 2.45, "low": 2.33, "close": 2.33, "volume": 4801.33, "close_time": 1745467199999, "quote_volume": 11492.5605, "trades": 489, "taker_buy_base": 1962.42, "taker_buy_quote": 4740.2891 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.33, "high": 2.4, "low": 2.33, "close": 2.34, "volume": 2341.53, "close_time": 1745481599999, "quote_volume": 5556.8241, "trades": 278, "taker_buy_base": 1563.2, "taker_buy_quote": 3715.6271 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.35, "high": 2.35, "low": 2.31, "close": 2.35, "volume": 3310.43, "close_time": 1745495999999, "quote_volume": 7710.7827, "trades": 440, "taker_buy_base": 1891.45, "taker_buy_quote": 4411.302 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.35, "high": 2.41, "low": 2.33, "close": 2.4, "volume": 5348.27, "close_time": 1745510399999, "quote_volume": 12688.4849, "trades": 791, "taker_buy_base": 3401.21, "taker_buy_quote": 8075.1442 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.4, "high": 2.43, "low": 2.36, "close": 2.41, "volume": 2700.77, "close_time": 1745524799999, "quote_volume": 6485.2227, "trades": 411, "taker_buy_base": 1633.61, "taker_buy_quote": 3917.1526 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.42, "high": 2.47, "low": 2.42, "close": 2.46, "volume": 3527.86, "close_time": 1745539199999, "quote_volume": 8599.6318, "trades": 206, "taker_buy_base": 2320.56, "taker_buy_quote": 5668.6581 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.45, "high": 2.49, "low": 2.41, "close": 2.44, "volume": 2457.19, "close_time": 1745553599999, "quote_volume": 6044.6788, "trades": 385, "taker_buy_base": 986.56, "taker_buy_quote": 2438.1659 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.44, "high": 2.57, "low": 2.44, "close": 2.56, "volume": 4673.96, "close_time": 1745567999999, "quote_volume": 11819.8281, "trades": 248, "taker_buy_base": 4090.32, "taker_buy_quote": 10355.5803 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.57, "high": 2.59, "low": 2.51, "close": 2.57, "volume": 5086.19, "close_time": 1745582399999, "quote_volume": 12997.2639, "trades": 406, "taker_buy_base": 2001.73, "taker_buy_quote": 5131.2766 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.57, "high": 2.59, "low": 2.49, "close": 2.55, "volume": 6381.68, "close_time": 1745596799999, "quote_volume": 16316.654, "trades": 832, "taker_buy_base": 3242.6, "taker_buy_quote": 8315.8627 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.54, "high": 2.57, "low": 2.51, "close": 2.55, "volume": 2058.86, "close_time": 1745611199999, "quote_volume": 5234.6402, "trades": 259, "taker_buy_base": 1200.27, "taker_buy_quote": 3057.9188 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.55, "high": 2.58, "low": 2.52, "close": 2.56, "volume": 1049.11, "close_time": 1745625599999, "quote_volume": 2677.1922, "trades": 155, "taker_buy_base": 653.67, "taker_buy_quote": 1670.7349 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.56, "high": 2.67, "low": 2.56, "close": 2.65, "volume": 4667.27, "close_time": 1745639999999, "quote_volume": 12210.3987, "trades": 681, "taker_buy_base": 3070.07, "taker_buy_quote": 8046.6283 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.65, "high": 2.75, "low": 2.61, "close": 2.71, "volume": 9777.96, "close_time": 1745654399999, "quote_volume": 26047.1938, "trades": 670, "taker_buy_base": 3775.29, "taker_buy_quote": 10121.5939 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.71, "high": 2.78, "low": 2.65, "close": 2.66, "volume": 12938.3, "close_time": 1745668799999, "quote_volume": 35414.6351, "trades": 1229, "taker_buy_base": 4788.58, "taker_buy_quote": 13025.4922 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.66, "high": 2.7, "low": 2.61, "close": 2.7, "volume": 9752.58, "close_time": 1745683199999, "quote_volume": 25787.4247, "trades": 980, "taker_buy_base": 7145.78, "taker_buy_quote": 18884.8067 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.7, "high": 2.7, "low": 2.65, "close": 2.68, "volume": 3550.06, "close_time": 1745697599999, "quote_volume": 9512.5238, "trades": 488, "taker_buy_base": 2337.31, "taker_buy_quote": 6266.3144 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.69, "high": 2.75, "low": 2.69, "close": 2.74, "volume": 4909.14, "close_time": 1745711999999, "quote_volume": 13386.8752, "trades": 354, "taker_buy_base": 3407.3, "taker_buy_quote": 9305.6949 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.74, "high": 2.76, "low": 2.61, "close": 2.65, "volume": 4822.0, "close_time": 1745726399999, "quote_volume": 12838.6148, "trades": 826, "taker_buy_base": 2661.98, "taker_buy_quote": 7082.405 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.65, "high": 2.67, "low": 2.6, "close": 2.63, "volume": 3589.87, "close_time": 1745740799999, "quote_volume": 9418.3795, "trades": 550, "taker_buy_base": 1993.91, "taker_buy_quote": 5224.2083 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.63, "high": 2.66, "low": 2.63, "close": 2.64, "volume": 2958.56, "close_time": 1745755199999, "quote_volume": 7833.5894, "trades": 479, "taker_buy_base": 1765.4, "taker_buy_quote": 4675.2818 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.64, "high": 2.65, "low": 2.57, "close": 2.58, "volume": 4469.64, "close_time": 1745769599999, "quote_volume": 11622.4826, "trades": 505, "taker_buy_base": 2037.64, "taker_buy_quote": 5300.8363 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.58, "high": 2.6, "low": 2.51, "close": 2.57, "volume": 5192.0, "close_time": 1745783999999, "quote_volume": 13240.022, "trades": 660, "taker_buy_base": 2932.25, "taker_buy_quote": 7505.6214 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.57, "high": 2.58, "low": 2.53, "close": 2.53, "volume": 2344.18, "close_time": 1745798399999, "quote_volume": 6004.4271, "trades": 248, "taker_buy_base": 1704.69, "taker_buy_quote": 4373.7167 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.53, "high": 2.55, "low": 2.39, "close": 2.46, "volume": 7330.43, "close_time": 1745812799999, "quote_volume": 18116.8849, "trades": 1166, "taker_buy_base": 4410.62, "taker_buy_quote": 10904.1183 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.47, "high": 2.59, "low": 2.47, "close": 2.59, "volume": 6933.4, "close_time": 1745827199999, "quote_volume": 17572.8126, "trades": 764, "taker_buy_base": 3284.4, "taker_buy_quote": 8315.8836 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.59, "high": 2.65, "low": 2.55, "close": 2.6, "volume": 5729.87, "close_time": 1745841599999, "quote_volume": 14895.1465, "trades": 972, "taker_buy_base": 3234.41, "taker_buy_quote": 8431.5126 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.6, "high": 2.64, "low": 2.49, "close": 2.51, "volume": 20510.99, "close_time": 1745855999999, "quote_volume": 52813.2266, "trades": 1744, "taker_buy_base": 16948.83, "taker_buy_quote": 43714.7385 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.51, "high": 2.62, "low": 2.49, "close": 2.6, "volume": 6968.61, "close_time": 1745870399999, "quote_volume": 18002.0859, "trades": 1017, "taker_buy_base": 4579.59, "taker_buy_quote": 11835.4286 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.59, "high": 2.59, "low": 2.52, "close": 2.55, "volume": 4099.27, "close_time": 1745884799999, "quote_volume": 10492.5083, "trades": 554, "taker_buy_base": 2378.48, "taker_buy_quote": 6078.1067 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.56, "high": 2.58, "low": 2.54, "close": 2.58, "volume": 3825.87, "close_time": 1745899199999, "quote_volume": 9796.0524, "trades": 544, "taker_buy_base": 1646.21, "taker_buy_quote": 4224.0301 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.58, "high": 2.61, "low": 2.51, "close": 2.61, "volume": 3094.67, "close_time": 1745913599999, "quote_volume": 7969.1823, "trades": 526, "taker_buy_base": 2040.81, "taker_buy_quote": 5259.4093 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.61, "high": 2.61, "low": 2.48, "close": 2.52, "volume": 6327.14, "close_time": 1745927999999, "quote_volume": 16023.9184, "trades": 710, "taker_buy_base": 1909.23, "taker_buy_quote": 4869.0944 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.53, "high": 2.55, "low": 2.47, "close": 2.53, "volume": 6684.51, "close_time": 1745942399999, "quote_volume": 16821.8151, "trades": 607, "taker_buy_base": 4040.47, "taker_buy_quote": 10175.6629 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.53, "high": 2.55, "low": 2.5, "close": 2.54, "volume": 3409.81, "close_time": 1745956799999, "quote_volume": 8641.8377, "trades": 452, "taker_buy_base": 2628.86, "taker_buy_quote": 6666.5589 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.54, "high": 2.54, "low": 2.45, "close": 2.48, "volume": 5699.55, "close_time": 1745971199999, "quote_volume": 14218.8097, "trades": 708, "taker_buy_base": 1579.75, "taker_buy_quote": 3943.0897 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.48, "high": 2.53, "low": 2.47, "close": 2.52, "volume": 3716.34, "close_time": 1745985599999, "quote_volume": 9294.5567, "trades": 522, "taker_buy_base": 2492.55, "taker_buy_quote": 6226.9982 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.53, "high": 2.73, "low": 2.52, "close": 2.57, "volume": 21438.61, "close_time": 1745999999999, "quote_volume": 55262.3201, "trades": 1314, "taker_buy_base": 17010.83, "taker_buy_quote": 43767.3516 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.58, "high": 2.67, "low": 2.55, "close": 2.6, "volume": 28975.62, "close_time": 1746014399999, "quote_volume": 75470.4639, "trades": 1791, "taker_buy_base": 9492.5, "taker_buy_quote": 24820.0908 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.6, "high": 2.61, "low": 2.45, "close": 2.5, "volume": 19601.03, "close_time": 1746028799999, "quote_volume": 49323.6458, "trades": 2465, "taker_buy_base": 11410.26, "taker_buy_quote": 28656.6831 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.49, "high": 2.55, "low": 2.48, "close": 2.53, "volume": 4706.17, "close_time": 1746043199999, "quote_volume": 11834.5408, "trades": 850, "taker_buy_base": 2641.08, "taker_buy_quote": 6648.4974 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.53, "high": 2.55, "low": 2.5, "close": 2.52, "volume": 3153.26, "close_time": 1746057599999, "quote_volume": 7958.0146, "trades": 529, "taker_buy_base": 2233.56, "taker_buy_quote": 5637.9665 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.52, "high": 2.58, "low": 2.49, "close": 2.5, "volume": 4061.56, "close_time": 1746071999999, "quote_volume": 10317.229, "trades": 554, "taker_buy_base": 2401.07, "taker_buy_quote": 6092.5975 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.5, "high": 2.54, "low": 2.49, "close": 2.53, "volume": 2245.82, "close_time": 1746086399999, "quote_volume": 5646.1564, "trades": 363, "taker_buy_base": 1526.62, "taker_buy_quote": 3834.1241 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.53, "high": 2.59, "low": 2.52, "close": 2.57, "volume": 3757.97, "close_time": 1746100799999, "quote_volume": 9617.7728, "trades": 503, "taker_buy_base": 2323.79, "taker_buy_quote": 5953.0004 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.57, "high": 2.59, "low": 2.52, "close": 2.54, "volume": 11337.17, "close_time": 1746115199999, "quote_volume": 28890.6554, "trades": 953, "taker_buy_base": 8647.74, "taker_buy_quote": 22035.3062 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.54, "high": 2.56, "low": 2.51, "close": 2.53, "volume": 4202.58, "close_time": 1746129599999, "quote_volume": 10654.7804, "trades": 521, "taker_buy_base": 1684.66, "taker_buy_quote": 4272.486 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.52, "high": 2.55, "low": 2.49, "close": 2.51, "volume": 2751.5, "close_time": 1746143999999, "quote_volume": 6934.1952, "trades": 270, "taker_buy_base": 1708.23, "taker_buy_quote": 4314.7053 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.51, "high": 2.54, "low": 2.5, "close": 2.51, "volume": 3587.65, "close_time": 1746158399999, "quote_volume": 9039.0885, "trades": 368, "taker_buy_base": 2421.4, "taker_buy_quote": 6109.6172 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.5, "high": 2.5, "low": 2.43, "close": 2.43, "volume": 3939.75, "close_time": 1746172799999, "quote_volume": 9765.497, "trades": 592, "taker_buy_base": 2203.76, "taker_buy_quote": 5469.9128 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.44, "high": 2.47, "low": 2.2, "close": 2.32, "volume": 14666.9, "close_time": 1746187199999, "quote_volume": 33848.2616, "trades": 1021, "taker_buy_base": 5594.42, "taker_buy_quote": 12896.4619 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.33, "high": 2.39, "low": 2.3, "close": 2.34, "volume": 9461.38, "close_time": 1746201599999, "quote_volume": 22221.6573, "trades": 922, "taker_buy_base": 5534.51, "taker_buy_quote": 12994.0665 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.34, "high": 2.39, "low": 2.28, "close": 2.29, "volume": 10325.6, "close_time": 1746215999999, "quote_volume": 23839.2206, "trades": 981, "taker_buy_base": 1565.62, "taker_buy_quote": 3672.9137 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.3, "high": 2.33, "low": 2.27, "close": 2.33, "volume": 3074.33, "close_time": 1746230399999, "quote_volume": 7078.4691, "trades": 285, "taker_buy_base": 1627.0, "taker_buy_quote": 3750.7792 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.33, "high": 2.35, "low": 2.31, "close": 2.34, "volume": 2223.11, "close_time": 1746244799999, "quote_volume": 5167.535, "trades": 287, "taker_buy_base": 1495.39, "taker_buy_quote": 3477.4708 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.34, "high": 2.34, "low": 2.29, "close": 2.29, "volume": 1387.0, "close_time": 1746259199999, "quote_volume": 3198.4699, "trades": 199, "taker_buy_base": 765.21, "taker_buy_quote": 1763.7545 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.28, "high": 2.29, "low": 2.22, "close": 2.22, "volume": 6728.67, "close_time": 1746273599999, "quote_volume": 15115.0243, "trades": 474, "taker_buy_base": 2276.65, "taker_buy_quote": 5123.6185 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.22, "high": 2.25, "low": 2.21, "close": 2.24, "volume": 3793.1, "close_time": 1746287999999, "quote_volume": 8465.3154, "trades": 453, "taker_buy_base": 2259.94, "taker_buy_quote": 5038.9864 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.24, "high": 2.24, "low": 2.14, "close": 2.22, "volume": 8334.14, "close_time": 1746302399999, "quote_volume": 18113.4083, "trades": 1030, "taker_buy_base": 4746.08, "taker_buy_quote": 10301.704 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.22, "high": 2.28, "low": 2.2, "close": 2.24, "volume": 3231.46, "close_time": 1746316799999, "quote_volume": 7243.1832, "trades": 350, "taker_buy_base": 2144.44, "taker_buy_quote": 4803.3916 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.23, "high": 2.25, "low": 2.21, "close": 2.23, "volume": 3683.6, "close_time": 1746331199999, "quote_volume": 8201.3476, "trades": 603, "taker_buy_base": 1984.31, "taker_buy_quote": 4412.863 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.22, "high": 2.24, "low": 2.21, "close": 2.23, "volume": 2356.33, "close_time": 1746345599999, "quote_volume": 5248.1318, "trades": 394, "taker_buy_base": 1114.32, "taker_buy_quote": 2484.9552 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.22, "high": 2.27, "low": 2.18, "close": 2.25, "volume": 5864.77, "close_time": 1746359999999, "quote_volume": 13081.4929, "trades": 633, "taker_buy_base": 3358.56, "taker_buy_quote": 7516.1349 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.24, "high": 2.25, "low": 2.13, "close": 2.13, "volume": 7634.08, "close_time": 1746374399999, "quote_volume": 16693.0219, "trades": 555, "taker_buy_base": 1865.93, "taker_buy_quote": 4111.6352 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.14, "high": 2.14, "low": 2.05, "close": 2.1, "volume": 6574.65, "close_time": 1746388799999, "quote_volume": 13791.9576, "trades": 654, "taker_buy_base": 3518.01, "taker_buy_quote": 7370.7615 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.09, "high": 2.12, "low": 2.07, "close": 2.1, "volume": 1489.19, "close_time": 1746403199999, "quote_volume": 3138.6709, "trades": 142, "taker_buy_base": 1003.99, "taker_buy_quote": 2119.9572 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.1, "high": 2.14, "low": 2.07, "close": 2.12, "volume": 1717.27, "close_time": 1746417599999, "quote_volume": 3608.2455, "trades": 176, "taker_buy_base": 621.3, "taker_buy_quote": 1314.5963 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.11, "high": 2.14, "low": 2.1, "close": 2.13, "volume": 4910.92, "close_time": 1746431999999, "quote_volume": 10426.3848, "trades": 103, "taker_buy_base": 1844.02, "taker_buy_quote": 3920.569 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.13, "high": 2.15, "low": 2.07, "close": 2.07, "volume": 4773.18, "close_time": 1746446399999, "quote_volume": 10106.34, "trades": 189, "taker_buy_base": 2569.1, "taker_buy_quote": 5492.9345 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.07, "high": 2.09, "low": 2.03, "close": 2.05, "volume": 5625.71, "close_time": 1746460799999, "quote_volume": 11566.7473, "trades": 243, "taker_buy_base": 2640.06, "taker_buy_quote": 5433.632 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.04, "high": 2.11, "low": 2.04, "close": 2.07, "volume": 3466.93, "close_time": 1746475199999, "quote_volume": 7188.1567, "trades": 147, "taker_buy_base": 1809.58, "taker_buy_quote": 3765.0176 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.06, "high": 2.1, "low": 2.02, "close": 2.07, "volume": 4866.25, "close_time": 1746489599999, "quote_volume": 10145.2689, "trades": 79, "taker_buy_base": 1399.47, "taker_buy_quote": 2905.5333 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.06, "high": 2.09, "low": 2.05, "close": 2.09, "volume": 1724.17, "close_time": 1746503999999, "quote_volume": 3572.8474, "trades": 129, "taker_buy_base": 587.13, "taker_buy_quote": 1217.3745 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.08, "high": 2.11, "low": 2.07, "close": 2.08, "volume": 2348.16, "close_time": 1746518399999, "quote_volume": 4886.2638, "trades": 151, "taker_buy_base": 1099.77, "taker_buy_quote": 2288.9601 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.06, "high": 2.06, "low": 1.97, "close": 1.99, "volume": 5977.55, "close_time": 1746532799999, "quote_volume": 12122.2566, "trades": 229, "taker_buy_base": 3385.35, "taker_buy_quote": 6866.5432 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.99, "high": 2.05, "low": 1.99, "close": 2.0, "volume": 4628.09, "close_time": 1746547199999, "quote_volume": 9334.4151, "trades": 183, "taker_buy_base": 2282.78, "taker_buy_quote": 4613.6919 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.0, "high": 2.05, "low": 1.98, "close": 2.02, "volume": 5927.4, "close_time": 1746561599999, "quote_volume": 11925.1902, "trades": 247, "taker_buy_base": 2029.01, "taker_buy_quote": 4097.9836 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.02, "high": 2.07, "low": 1.95, "close": 2.05, "volume": 2357.73, "close_time": 1746575999999, "quote_volume": 4783.4851, "trades": 180, "taker_buy_base": 1438.45, "taker_buy_quote": 2944.1532 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.06, "high": 2.12, "low": 2.05, "close": 2.11, "volume": 2180.2, "close_time": 1746590399999, "quote_volume": 4589.1473, "trades": 167, "taker_buy_base": 1478.43, "taker_buy_quote": 3112.2968 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.12, "high": 2.16, "low": 2.1, "close": 2.16, "volume": 9407.73, "close_time": 1746604799999, "quote_volume": 19961.8936, "trades": 264, "taker_buy_base": 6203.07, "taker_buy_quote": 13124.5484 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.14, "high": 2.2, "low": 2.13, "close": 2.14, "volume": 5580.67, "close_time": 1746619199999, "quote_volume": 12020.7713, "trades": 278, "taker_buy_base": 2390.4, "taker_buy_quote": 5175.3748 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.14, "high": 2.17, "low": 2.09, "close": 2.1, "volume": 5056.78, "close_time": 1746633599999, "quote_volume": 10820.2585, "trades": 216, "taker_buy_base": 2307.18, "taker_buy_quote": 4948.9671 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.1, "high": 2.1, "low": 2.06, "close": 2.07, "volume": 2054.81, "close_time": 1746647999999, "quote_volume": 4271.5002, "trades": 163, "taker_buy_base": 1021.59, "taker_buy_quote": 2129.6326 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.06, "high": 2.12, "low": 2.05, "close": 2.1, "volume": 2191.99, "close_time": 1746662399999, "quote_volume": 4569.4828, "trades": 111, "taker_buy_base": 1551.69, "taker_buy_quote": 3236.3523 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.1, "high": 2.19, "low": 2.09, "close": 2.18, "volume": 2081.19, "close_time": 1746676799999, "quote_volume": 4460.9881, "trades": 122, "taker_buy_base": 1196.28, "taker_buy_quote": 2568.8765 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.19, "high": 2.21, "low": 2.17, "close": 2.2, "volume": 3183.27, "close_time": 1746691199999, "quote_volume": 6988.1077, "trades": 147, "taker_buy_base": 2622.78, "taker_buy_quote": 5761.0992 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.2, "high": 2.23, "low": 2.18, "close": 2.21, "volume": 7375.74, "close_time": 1746705599999, "quote_volume": 16295.8724, "trades": 213, "taker_buy_base": 2496.38, "taker_buy_quote": 5522.5789 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.22, "high": 2.3, "low": 2.18, "close": 2.27, "volume": 5336.02, "close_time": 1746719999999, "quote_volume": 11881.89, "trades": 227, "taker_buy_base": 1780.68, "taker_buy_quote": 3976.7247 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.28, "high": 2.43, "low": 2.27, "close": 2.38, "volume": 21154.39, "close_time": 1746734399999, "quote_volume": 49725.593, "trades": 496, "taker_buy_base": 14508.77, "taker_buy_quote": 34128.194 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.38, "high": 2.48, "low": 2.38, "close": 2.48, "volume": 5924.4, "close_time": 1746748799999, "quote_volume": 14448.4925, "trades": 321, "taker_buy_base": 4100.46, "taker_buy_quote": 10013.2204 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.48, "high": 2.59, "low": 2.47, "close": 2.53, "volume": 6826.74, "close_time": 1746763199999, "quote_volume": 17351.2418, "trades": 412, "taker_buy_base": 3857.1, "taker_buy_quote": 9812.138 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.52, "high": 2.7, "low": 2.52, "close": 2.67, "volume": 8529.19, "close_time": 1746777599999, "quote_volume": 22386.9862, "trades": 521, "taker_buy_base": 4619.4, "taker_buy_quote": 12109.4045 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.67, "high": 2.72, "low": 2.59, "close": 2.66, "volume": 14706.39, "close_time": 1746791999999, "quote_volume": 38933.6218, "trades": 933, "taker_buy_base": 7329.33, "taker_buy_quote": 19457.1785 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.66, "high": 2.73, "low": 2.61, "close": 2.67, "volume": 3548.51, "close_time": 1746806399999, "quote_volume": 9450.4188, "trades": 439, "taker_buy_base": 2040.53, "taker_buy_quote": 5446.7285 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.68, "high": 2.74, "low": 2.62, "close": 2.67, "volume": 5195.71, "close_time": 1746820799999, "quote_volume": 13965.183, "trades": 392, "taker_buy_base": 2703.87, "taker_buy_quote": 7276.0453 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.67, "high": 2.75, "low": 2.64, "close": 2.73, "volume": 4527.01, "close_time": 1746835199999, "quote_volume": 12249.5694, "trades": 366, "taker_buy_base": 3247.8, "taker_buy_quote": 8797.3139 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.74, "high": 2.95, "low": 2.73, "close": 2.9, "volume": 14458.66, "close_time": 1746849599999, "quote_volume": 41273.2143, "trades": 1268, "taker_buy_base": 5589.39, "taker_buy_quote": 16030.9024 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 2.9, "high": 3.01, "low": 2.82, "close": 3.0, "volume": 8222.79, "close_time": 1746863999999, "quote_volume": 23946.2061, "trades": 700, "taker_buy_base": 4268.32, "taker_buy_quote": 12502.8814 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.0, "high": 3.01, "low": 2.86, "close": 2.9, "volume": 7897.5, "close_time": 1746878399999, "quote_volume": 23026.4323, "trades": 684, "taker_buy_base": 3577.05, "taker_buy_quote": 10447.9528 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 2.9, "high": 3.0, "low": 2.88, "close": 2.93, "volume": 8934.9, "close_time": 1746892799999, "quote_volume": 26287.6063, "trades": 651, "taker_buy_base": 4229.6, "taker_buy_quote": 12468.2542 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 2.93, "high": 2.97, "low": 2.9, "close": 2.94, "volume": 4752.65, "close_time": 1746907199999, "quote_volume": 13989.1062, "trades": 362, "taker_buy_base": 2841.31, "taker_buy_quote": 8362.6392 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 2.95, "high": 3.22, "low": 2.92, "close": 3.17, "volume": 11483.82, "close_time": 1746921599999, "quote_volume": 35233.8351, "trades": 921, "taker_buy_base": 6734.97, "taker_buy_quote": 20636.7683 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.16, "high": 3.17, "low": 3.01, "close": 3.1, "volume": 8766.42, "close_time": 1746935999999, "quote_volume": 26958.0877, "trades": 912, "taker_buy_base": 4776.76, "taker_buy_quote": 14726.0312 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.09, "high": 3.15, "low": 2.89, "close": 2.94, "volume": 14185.58, "close_time": 1746950399999, "quote_volume": 42747.8914, "trades": 754, "taker_buy_base": 6022.65, "taker_buy_quote": 18336.7107 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 2.93, "high": 3.01, "low": 2.9, "close": 3.0, "volume": 8102.86, "close_time": 1746964799999, "quote_volume": 23996.7195, "trades": 401, "taker_buy_base": 3683.2, "taker_buy_quote": 10928.6976 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 2.99, "high": 3.02, "low": 2.91, "close": 2.96, "volume": 5849.81, "close_time": 1746979199999, "quote_volume": 17372.5428, "trades": 415, "taker_buy_base": 1927.47, "taker_buy_quote": 5722.2727 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 2.96, "high": 3.01, "low": 2.9, "close": 2.99, "volume": 5252.8, "close_time": 1746993599999, "quote_volume": 15652.6029, "trades": 356, "taker_buy_base": 2988.49, "taker_buy_quote": 8925.4057 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 2.99, "high": 3.04, "low": 2.95, "close": 2.99, "volume": 3388.0, "close_time": 1747007999999, "quote_volume": 10103.3822, "trades": 255, "taker_buy_base": 1211.47, "taker_buy_quote": 3639.6498 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.0, "high": 3.12, "low": 2.97, "close": 3.11, "volume": 3727.42, "close_time": 1747022399999, "quote_volume": 11393.264, "trades": 431, "taker_buy_base": 2185.1, "taker_buy_quote": 6684.275 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.11, "high": 3.27, "low": 3.06, "close": 3.15, "volume": 5278.16, "close_time": 1747036799999, "quote_volume": 16708.5551, "trades": 550, "taker_buy_base": 2910.09, "taker_buy_quote": 9224.4397 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.15, "high": 3.46, "low": 3.12, "close": 3.32, "volume": 29296.9, "close_time": 1747051199999, "quote_volume": 97398.6734, "trades": 1513, "taker_buy_base": 15952.98, "taker_buy_quote": 53107.5597 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.33, "high": 3.67, "low": 3.18, "close": 3.19, "volume": 44665.0, "close_time": 1747065599999, "quote_volume": 151072.6008, "trades": 2509, "taker_buy_base": 20931.42, "taker_buy_quote": 70950.6114 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.2, "high": 3.27, "low": 3.0, "close": 3.09, "volume": 19478.35, "close_time": 1747079999999, "quote_volume": 60692.3957, "trades": 1926, "taker_buy_base": 7338.19, "taker_buy_quote": 23101.7002 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.09, "high": 3.21, "low": 3.08, "close": 3.18, "volume": 6926.01, "close_time": 1747094399999, "quote_volume": 21740.51, "trades": 805, "taker_buy_base": 3398.79, "taker_buy_quote": 10684.2301 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.18, "high": 3.19, "low": 2.9, "close": 2.92, "volume": 15996.43, "close_time": 1747108799999, "quote_volume": 48132.2142, "trades": 2252, "taker_buy_base": 7888.73, "taker_buy_quote": 23810.1099 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.91, "high": 3.03, "low": 2.9, "close": 3.0, "volume": 13300.93, "close_time": 1747123199999, "quote_volume": 39661.9877, "trades": 1684, "taker_buy_base": 6070.35, "taker_buy_quote": 18107.7679 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.0, "high": 3.16, "low": 3.0, "close": 3.11, "volume": 7401.56, "close_time": 1747137599999, "quote_volume": 22777.1938, "trades": 1086, "taker_buy_base": 3391.96, "taker_buy_quote": 10465.694 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.11, "high": 3.19, "low": 3.09, "close": 3.18, "volume": 16823.07, "close_time": 1747151999999, "quote_volume": 52837.1781, "trades": 2133, "taker_buy_base": 9869.25, "taker_buy_quote": 30963.7993 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.18, "high": 3.37, "low": 3.17, "close": 3.35, "volume": 10383.76, "close_time": 1747166399999, "quote_volume": 34256.9269, "trades": 1378, "taker_buy_base": 5958.49, "taker_buy_quote": 19716.3719 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.36, "high": 3.4, "low": 3.29, "close": 3.32, "volume": 15088.35, "close_time": 1747180799999, "quote_volume": 50266.87, "trades": 1111, "taker_buy_base": 5299.91, "taker_buy_quote": 17755.8112 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.32, "high": 3.37, "low": 3.26, "close": 3.31, "volume": 5869.9, "close_time": 1747195199999, "quote_volume": 19482.4845, "trades": 938, "taker_buy_base": 3149.75, "taker_buy_quote": 10437.6808 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.3, "high": 3.35, "low": 3.25, "close": 3.28, "volume": 5132.75, "close_time": 1747209599999, "quote_volume": 16981.124, "trades": 692, "taker_buy_base": 2328.26, "taker_buy_quote": 7709.8069 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.28, "high": 3.34, "low": 3.15, "close": 3.33, "volume": 7597.19, "close_time": 1747223999999, "quote_volume": 24643.9859, "trades": 1266, "taker_buy_base": 3113.06, "taker_buy_quote": 10133.3024 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.33, "high": 3.38, "low": 3.18, "close": 3.19, "volume": 6838.87, "close_time": 1747238399999, "quote_volume": 22331.4405, "trades": 1602, "taker_buy_base": 3796.06, "taker_buy_quote": 12365.0696 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.19, "high": 3.26, "low": 3.12, "close": 3.19, "volume": 7152.91, "close_time": 1747252799999, "quote_volume": 22757.2836, "trades": 877, "taker_buy_base": 3488.05, "taker_buy_quote": 11129.5219 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.19, "high": 3.19, "low": 3.1, "close": 3.12, "volume": 5111.93, "close_time": 1747267199999, "quote_volume": 16009.3942, "trades": 470, "taker_buy_base": 1755.66, "taker_buy_quote": 5514.6238 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.12, "high": 3.16, "low": 3.0, "close": 3.0, "volume": 4615.14, "close_time": 1747281599999, "quote_volume": 14171.5718, "trades": 857, "taker_buy_base": 1965.2, "taker_buy_quote": 6027.3868 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.0, "high": 3.03, "low": 2.82, "close": 2.82, "volume": 7417.25, "close_time": 1747295999999, "quote_volume": 21816.3972, "trades": 880, "taker_buy_base": 2811.86, "taker_buy_quote": 8319.9206 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.83, "high": 2.92, "low": 2.83, "close": 2.9, "volume": 6611.95, "close_time": 1747310399999, "quote_volume": 18931.952, "trades": 755, "taker_buy_base": 3048.74, "taker_buy_quote": 8763.1266 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.89, "high": 3.18, "low": 2.85, "close": 2.98, "volume": 35142.75, "close_time": 1747324799999, "quote_volume": 105218.0348, "trades": 2483, "taker_buy_base": 14542.52, "taker_buy_quote": 43642.9971 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.99, "high": 3.09, "low": 2.92, "close": 2.95, "volume": 5985.36, "close_time": 1747339199999, "quote_volume": 17982.3159, "trades": 982, "taker_buy_base": 1967.59, "taker_buy_quote": 5929.1032 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.96, "high": 2.97, "low": 2.83, "close": 2.92, "volume": 4844.86, "close_time": 1747353599999, "quote_volume": 14105.646, "trades": 767, "taker_buy_base": 2450.39, "taker_buy_quote": 7148.6791 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.93, "high": 2.98, "low": 2.88, "close": 2.94, "volume": 3715.12, "close_time": 1747367999999, "quote_volume": 10838.0702, "trades": 492, "taker_buy_base": 2073.0, "taker_buy_quote": 6046.6929 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.94, "high": 2.95, "low": 2.84, "close": 2.92, "volume": 3805.98, "close_time": 1747382399999, "quote_volume": 11019.4798, "trades": 385, "taker_buy_base": 2306.89, "taker_buy_quote": 6688.5155 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.92, "high": 2.96, "low": 2.85, "close": 2.91, "volume": 2936.51, "close_time": 1747396799999, "quote_volume": 8561.7553, "trades": 293, "taker_buy_base": 1704.51, "taker_buy_quote": 4980.1732 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.9, "high": 2.92, "low": 2.84, "close": 2.87, "volume": 4985.91, "close_time": 1747411199999, "quote_volume": 14389.0705, "trades": 372, "taker_buy_base": 2416.5, "taker_buy_quote": 6958.3123 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.88, "high": 2.89, "low": 2.79, "close": 2.82, "volume": 3063.76, "close_time": 1747425599999, "quote_volume": 8656.3398, "trades": 209, "taker_buy_base": 1776.04, "taker_buy_quote": 5021.4828 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.82, "high": 2.82, "low": 2.71, "close": 2.75, "volume": 3757.4, "close_time": 1747439999999, "quote_volume": 10304.318, "trades": 244, "taker_buy_base": 1211.23, "taker_buy_quote": 3324.2292 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.75, "high": 2.76, "low": 2.6, "close": 2.67, "volume": 4917.19, "close_time": 1747454399999, "quote_volume": 13021.3024, "trades": 471, "taker_buy_base": 2050.78, "taker_buy_quote": 5428.2999 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.67, "high": 2.69, "low": 2.55, "close": 2.55, "volume": 4161.3, "close_time": 1747468799999, "quote_volume": 10886.9984, "trades": 324, "taker_buy_base": 2033.71, "taker_buy_quote": 5354.6246 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.57, "high": 2.6, "low": 2.53, "close": 2.56, "volume": 6258.99, "close_time": 1747483199999, "quote_volume": 16102.529, "trades": 433, "taker_buy_base": 3656.12, "taker_buy_quote": 9396.7831 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.57, "high": 2.64, "low": 2.53, "close": 2.59, "volume": 6633.67, "close_time": 1747497599999, "quote_volume": 17199.1809, "trades": 395, "taker_buy_base": 2828.19, "taker_buy_quote": 7364.5854 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.59, "high": 2.61, "low": 2.53, "close": 2.55, "volume": 4339.76, "close_time": 1747511999999, "quote_volume": 11180.3766, "trades": 299, "taker_buy_base": 1632.53, "taker_buy_quote": 4210.3626 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.56, "high": 2.6, "low": 2.55, "close": 2.59, "volume": 2504.25, "close_time": 1747526399999, "quote_volume": 6431.1654, "trades": 216, "taker_buy_base": 994.52, "taker_buy_quote": 2553.0585 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.58, "high": 2.6, "low": 2.56, "close": 2.58, "volume": 944.16, "close_time": 1747540799999, "quote_volume": 2430.3101, "trades": 141, "taker_buy_base": 460.63, "taker_buy_quote": 1184.7203 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.57, "high": 2.7, "low": 2.57, "close": 2.7, "volume": 5041.98, "close_time": 1747555199999, "quote_volume": 13363.8561, "trades": 320, "taker_buy_base": 3190.26, "taker_buy_quote": 8455.7972 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.7, "high": 2.82, "low": 2.69, "close": 2.74, "volume": 9943.18, "close_time": 1747569599999, "quote_volume": 27568.2615, "trades": 450, "taker_buy_base": 4616.92, "taker_buy_quote": 12734.0737 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.74, "high": 2.88, "low": 2.72, "close": 2.87, "volume": 3762.28, "close_time": 1747583999999, "quote_volume": 10497.8499, "trades": 324, "taker_buy_base": 1997.39, "taker_buy_quote": 5585.1642 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.88, "high": 2.88, "low": 2.63, "close": 2.63, "volume": 6976.45, "close_time": 1747598399999, "quote_volume": 19278.795, "trades": 616, "taker_buy_base": 3892.61, "taker_buy_quote": 10805.316 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.63, "high": 2.78, "low": 2.57, "close": 2.78, "volume": 5791.33, "close_time": 1747612799999, "quote_volume": 15225.7845, "trades": 331, "taker_buy_base": 1955.41, "taker_buy_quote": 5212.7164 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.78, "high": 2.79, "low": 2.63, "close": 2.64, "volume": 2893.48, "close_time": 1747627199999, "quote_volume": 7846.117, "trades": 495, "taker_buy_base": 1587.42, "taker_buy_quote": 4326.986 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.65, "high": 2.67, "low": 2.59, "close": 2.64, "volume": 3019.5, "close_time": 1747641599999, "quote_volume": 7937.1942, "trades": 448, "taker_buy_base": 1981.13, "taker_buy_quote": 5210.5188 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.63, "high": 2.63, "low": 2.58, "close": 2.59, "volume": 2395.99, "close_time": 1747655999999, "quote_volume": 6234.2582, "trades": 202, "taker_buy_base": 925.68, "taker_buy_quote": 2415.6293 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.59, "high": 2.6, "low": 2.5, "close": 2.56, "volume": 3049.01, "close_time": 1747670399999, "quote_volume": 7806.095, "trades": 190, "taker_buy_base": 1809.0, "taker_buy_quote": 4639.5813 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.55, "high": 2.65, "low": 2.53, "close": 2.56, "volume": 6450.94, "close_time": 1747684799999, "quote_volume": 16725.9718, "trades": 374, "taker_buy_base": 3466.96, "taker_buy_quote": 9018.0166 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.57, "high": 2.58, "low": 2.51, "close": 2.56, "volume": 4474.8, "close_time": 1747699199999, "quote_volume": 11408.3226, "trades": 160, "taker_buy_base": 2434.03, "taker_buy_quote": 6215.2221 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.56, "high": 2.66, "low": 2.54, "close": 2.61, "volume": 4828.3, "close_time": 1747713599999, "quote_volume": 12563.147, "trades": 318, "taker_buy_base": 1660.94, "taker_buy_quote": 4334.6479 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.62, "high": 2.65, "low": 2.59, "close": 2.6, "volume": 4495.23, "close_time": 1747727999999, "quote_volume": 11765.2702, "trades": 405, "taker_buy_base": 2485.17, "taker_buy_quote": 6521.5787 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.6, "high": 2.61, "low": 2.54, "close": 2.56, "volume": 4323.57, "close_time": 1747742399999, "quote_volume": 11086.2428, "trades": 194, "taker_buy_base": 2027.09, "taker_buy_quote": 5210.278 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.56, "high": 2.57, "low": 2.51, "close": 2.57, "volume": 2722.21, "close_time": 1747756799999, "quote_volume": 6912.2581, "trades": 161, "taker_buy_base": 1255.2, "taker_buy_quote": 3189.5555 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.57, "high": 2.6, "low": 2.52, "close": 2.6, "volume": 4270.6, "close_time": 1747771199999, "quote_volume": 10931.2914, "trades": 157, "taker_buy_base": 1292.0, "taker_buy_quote": 3306.8441 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.59, "high": 2.7, "low": 2.58, "close": 2.69, "volume": 6527.54, "close_time": 1747785599999, "quote_volume": 17349.9288, "trades": 390, "taker_buy_base": 4889.01, "taker_buy_quote": 12994.7445 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.68, "high": 2.73, "low": 2.61, "close": 2.7, "volume": 3170.08, "close_time": 1747799999999, "quote_volume": 8466.7314, "trades": 304, "taker_buy_base": 1683.08, "taker_buy_quote": 4526.1265 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.7, "high": 2.76, "low": 2.65, "close": 2.66, "volume": 9786.38, "close_time": 1747814399999, "quote_volume": 26426.8706, "trades": 370, "taker_buy_base": 3704.15, "taker_buy_quote": 10157.4241 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.66, "high": 2.67, "low": 2.55, "close": 2.62, "volume": 4423.04, "close_time": 1747828799999, "quote_volume": 11537.9949, "trades": 347, "taker_buy_base": 2562.48, "taker_buy_quote": 6690.4667 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.62, "high": 2.73, "low": 2.6, "close": 2.73, "volume": 8490.15, "close_time": 1747843199999, "quote_volume": 22741.3251, "trades": 572, "taker_buy_base": 4711.06, "taker_buy_quote": 12650.4787 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.72, "high": 2.8, "low": 2.63, "close": 2.72, "volume": 9624.39, "close_time": 1747857599999, "quote_volume": 26088.3738, "trades": 643, "taker_buy_base": 4871.05, "taker_buy_quote": 13216.191 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.72, "high": 2.76, "low": 2.66, "close": 2.72, "volume": 3230.29, "close_time": 1747871999999, "quote_volume": 8719.8183, "trades": 314, "taker_buy_base": 1805.28, "taker_buy_quote": 4874.6658 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.72, "high": 2.86, "low": 2.72, "close": 2.84, "volume": 10227.41, "close_time": 1747886399999, "quote_volume": 28443.9286, "trades": 491, "taker_buy_base": 6244.26, "taker_buy_quote": 17378.7481 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.85, "high": 2.86, "low": 2.79, "close": 2.82, "volume": 5064.93, "close_time": 1747900799999, "quote_volume": 14300.3479, "trades": 348, "taker_buy_base": 2127.49, "taker_buy_quote": 6013.9907 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.83, "high": 2.96, "low": 2.83, "close": 2.94, "volume": 5515.3, "close_time": 1747915199999, "quote_volume": 16015.0893, "trades": 469, "taker_buy_base": 2836.42, "taker_buy_quote": 8225.5692 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.93, "high": 3.1, "low": 2.9, "close": 2.99, "volume": 27670.04, "close_time": 1747929599999, "quote_volume": 82863.0275, "trades": 1114, "taker_buy_base": 13000.77, "taker_buy_quote": 38946.524 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.99, "high": 3.06, "low": 2.94, "close": 2.97, "volume": 9333.73, "close_time": 1747943999999, "quote_volume": 27925.1645, "trades": 619, "taker_buy_base": 5412.88, "taker_buy_quote": 16202.7618 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.97, "high": 3.01, "low": 2.93, "close": 2.98, "volume": 6071.63, "close_time": 1747958399999, "quote_volume": 18021.3599, "trades": 301, "taker_buy_base": 3669.84, "taker_buy_quote": 10919.3677 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.98, "high": 3.13, "low": 2.96, "close": 3.13, "volume": 7551.27, "close_time": 1747972799999, "quote_volume": 23124.2474, "trades": 661, "taker_buy_base": 5242.62, "taker_buy_quote": 16040.8835 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.12, "high": 3.12, "low": 2.98, "close": 3.01, "volume": 5921.22, "close_time": 1747987199999, "quote_volume": 18029.6972, "trades": 511, "taker_buy_base": 2058.33, "taker_buy_quote": 6273.0488 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.0, "high": 3.11, "low": 2.86, "close": 2.9, "volume": 10216.47, "close_time": 1748001599999, "quote_volume": 30832.2741, "trades": 842, "taker_buy_base": 4550.69, "taker_buy_quote": 13686.1712 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.9, "high": 2.99, "low": 2.79, "close": 2.92, "volume": 10150.84, "close_time": 1748015999999, "quote_volume": 29340.3423, "trades": 977, "taker_buy_base": 4366.98, "taker_buy_quote": 12687.5337 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.93, "high": 2.94, "low": 2.84, "close": 2.85, "volume": 3249.03, "close_time": 1748030399999, "quote_volume": 9418.9284, "trades": 431, "taker_buy_base": 1396.72, "taker_buy_quote": 4046.7148 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.85, "high": 2.85, "low": 2.69, "close": 2.72, "volume": 7610.95, "close_time": 1748044799999, "quote_volume": 20962.0587, "trades": 536, "taker_buy_base": 4128.6, "taker_buy_quote": 11405.0068 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.71, "high": 2.76, "low": 2.69, "close": 2.75, "volume": 7905.98, "close_time": 1748059199999, "quote_volume": 21569.2649, "trades": 1019, "taker_buy_base": 3399.98, "taker_buy_quote": 9273.5285 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.75, "high": 2.78, "low": 2.72, "close": 2.75, "volume": 5455.26, "close_time": 1748073599999, "quote_volume": 15019.723, "trades": 928, "taker_buy_base": 3398.55, "taker_buy_quote": 9369.4578 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.75, "high": 2.8, "low": 2.71, "close": 2.78, "volume": 5714.81, "close_time": 1748087999999, "quote_volume": 15726.5189, "trades": 1046, "taker_buy_base": 3052.76, "taker_buy_quote": 8415.7634 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.77, "high": 2.77, "low": 2.7, "close": 2.72, "volume": 3830.68, "close_time": 1748102399999, "quote_volume": 10494.7438, "trades": 585, "taker_buy_base": 2143.37, "taker_buy_quote": 5879.2454 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.72, "high": 2.74, "low": 2.68, "close": 2.69, "volume": 3672.39, "close_time": 1748116799999, "quote_volume": 9908.2501, "trades": 435, "taker_buy_base": 1414.44, "taker_buy_quote": 3815.9914 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.69, "high": 2.7, "low": 2.64, "close": 2.66, "volume": 4736.09, "close_time": 1748131199999, "quote_volume": 12633.7037, "trades": 487, "taker_buy_base": 1729.57, "taker_buy_quote": 4626.4234 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.66, "high": 2.69, "low": 2.6, "close": 2.67, "volume": 6021.67, "close_time": 1748145599999, "quote_volume": 15883.5725, "trades": 626, "taker_buy_base": 3103.38, "taker_buy_quote": 8197.6104 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.65, "high": 2.68, "low": 2.61, "close": 2.62, "volume": 3200.85, "close_time": 1748159999999, "quote_volume": 8493.7054, "trades": 419, "taker_buy_base": 1951.1, "taker_buy_quote": 5182.3903 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.62, "high": 2.62, "low": 2.56, "close": 2.57, "volume": 8934.72, "close_time": 1748174399999, "quote_volume": 23079.0842, "trades": 1034, "taker_buy_base": 4878.57, "taker_buy_quote": 12611.5165 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.57, "high": 2.61, "low": 2.53, "close": 2.57, "volume": 6044.49, "close_time": 1748188799999, "quote_volume": 15559.5544, "trades": 599, "taker_buy_base": 2033.52, "taker_buy_quote": 5249.7043 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.58, "high": 2.61, "low": 2.54, "close": 2.6, "volume": 2293.02, "close_time": 1748203199999, "quote_volume": 5900.2632, "trades": 208, "taker_buy_base": 1172.07, "taker_buy_quote": 3023.1722 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.6, "high": 2.71, "low": 2.56, "close": 2.71, "volume": 2497.75, "close_time": 1748217599999, "quote_volume": 6607.352, "trades": 251, "taker_buy_base": 1678.45, "taker_buy_quote": 4452.024 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.71, "high": 2.85, "low": 2.7, "close": 2.82, "volume": 3877.99, "close_time": 1748231999999, "quote_volume": 10729.7456, "trades": 337, "taker_buy_base": 1913.14, "taker_buy_quote": 5297.9281 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.83, "high": 2.9, "low": 2.81, "close": 2.88, "volume": 3001.21, "close_time": 1748246399999, "quote_volume": 8561.7781, "trades": 291, "taker_buy_base": 2114.13, "taker_buy_quote": 6038.9201 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.88, "high": 2.9, "low": 2.79, "close": 2.8, "volume": 5766.59, "close_time": 1748260799999, "quote_volume": 16282.1274, "trades": 292, "taker_buy_base": 1229.12, "taker_buy_quote": 3503.7074 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.81, "high": 2.82, "low": 2.72, "close": 2.78, "volume": 10382.9, "close_time": 1748275199999, "quote_volume": 28735.2581, "trades": 417, "taker_buy_base": 4299.69, "taker_buy_quote": 11954.457 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.78, "high": 2.79, "low": 2.67, "close": 2.69, "volume": 3968.13, "close_time": 1748289599999, "quote_volume": 10771.9056, "trades": 209, "taker_buy_base": 1842.71, "taker_buy_quote": 5014.6834 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.68, "high": 2.74, "low": 2.66, "close": 2.72, "volume": 4623.4, "close_time": 1748303999999, "quote_volume": 12524.1562, "trades": 253, "taker_buy_base": 1508.78, "taker_buy_quote": 4086.6335 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.72, "high": 2.75, "low": 2.61, "close": 2.73, "volume": 5613.36, "close_time": 1748318399999, "quote_volume": 14989.8645, "trades": 657, "taker_buy_base": 3123.33, "taker_buy_quote": 8374.7273 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.73, "high": 2.81, "low": 2.71, "close": 2.8, "volume": 6569.14, "close_time": 1748332799999, "quote_volume": 18248.0115, "trades": 1046, "taker_buy_base": 4609.39, "taker_buy_quote": 12801.8705 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.81, "high": 2.82, "low": 2.76, "close": 2.81, "volume": 4109.14, "close_time": 1748347199999, "quote_volume": 11503.5178, "trades": 419, "taker_buy_base": 2294.64, "taker_buy_quote": 6427.4543 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.8, "high": 2.88, "low": 2.78, "close": 2.82, "volume": 5562.18, "close_time": 1748361599999, "quote_volume": 15711.921, "trades": 480, "taker_buy_base": 3087.58, "taker_buy_quote": 8731.729 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.82, "high": 2.86, "low": 2.78, "close": 2.79, "volume": 6062.15, "close_time": 1748375999999, "quote_volume": 17084.6639, "trades": 391, "taker_buy_base": 2685.44, "taker_buy_quote": 7581.1856 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.8, "high": 2.83, "low": 2.75, "close": 2.78, "volume": 3745.78, "close_time": 1748390399999, "quote_volume": 10433.6081, "trades": 257, "taker_buy_base": 2371.11, "taker_buy_quote": 6603.4289 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.77, "high": 2.84, "low": 2.76, "close": 2.81, "volume": 3385.48, "close_time": 1748404799999, "quote_volume": 9445.0296, "trades": 298, "taker_buy_base": 1713.16, "taker_buy_quote": 4784.1432 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.81, "high": 2.82, "low": 2.74, "close": 2.76, "volume": 3071.76, "close_time": 1748419199999, "quote_volume": 8531.9605, "trades": 203, "taker_buy_base": 976.59, "taker_buy_quote": 2719.1077 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.76, "high": 2.81, "low": 2.71, "close": 2.8, "volume": 4062.35, "close_time": 1748433599999, "quote_volume": 11199.964, "trades": 432, "taker_buy_base": 2160.85, "taker_buy_quote": 5962.8941 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.81, "high": 2.89, "low": 2.71, "close": 2.73, "volume": 10920.83, "close_time": 1748447999999, "quote_volume": 30431.2868, "trades": 576, "taker_buy_base": 7279.63, "taker_buy_quote": 20280.1417 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.72, "high": 2.81, "low": 2.66, "close": 2.66, "volume": 8321.55, "close_time": 1748462399999, "quote_volume": 22990.0382, "trades": 763, "taker_buy_base": 2482.08, "taker_buy_quote": 6826.8326 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.67, "high": 2.74, "low": 2.6, "close": 2.72, "volume": 6134.65, "close_time": 1748476799999, "quote_volume": 16485.2398, "trades": 813, "taker_buy_base": 3029.72, "taker_buy_quote": 8150.5817 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.73, "high": 2.84, "low": 2.69, "close": 2.78, "volume": 8359.27, "close_time": 1748491199999, "quote_volume": 23331.0972, "trades": 982, "taker_buy_base": 5056.7, "taker_buy_quote": 14118.8062 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.79, "high": 2.79, "low": 2.71, "close": 2.73, "volume": 4410.48, "close_time": 1748505599999, "quote_volume": 12092.3134, "trades": 538, "taker_buy_base": 2198.58, "taker_buy_quote": 6033.2619 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.73, "high": 2.75, "low": 2.71, "close": 2.72, "volume": 3379.15, "close_time": 1748519999999, "quote_volume": 9223.9454, "trades": 260, "taker_buy_base": 1560.76, "taker_buy_quote": 4266.2818 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.71, "high": 2.71, "low": 2.59, "close": 2.62, "volume": 9281.35, "close_time": 1748534399999, "quote_volume": 24490.5791, "trades": 747, "taker_buy_base": 3619.85, "taker_buy_quote": 9572.6543 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.6, "high": 2.62, "low": 2.57, "close": 2.58, "volume": 3904.11, "close_time": 1748548799999, "quote_volume": 10128.5323, "trades": 460, "taker_buy_base": 1494.52, "taker_buy_quote": 3877.5143 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.58, "high": 2.64, "low": 2.57, "close": 2.58, "volume": 5546.06, "close_time": 1748563199999, "quote_volume": 14429.4335, "trades": 643, "taker_buy_base": 2694.83, "taker_buy_quote": 7024.3684 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.58, "high": 2.6, "low": 2.43, "close": 2.53, "volume": 9554.43, "close_time": 1748577599999, "quote_volume": 24151.6068, "trades": 1164, "taker_buy_base": 4278.83, "taker_buy_quote": 10835.0831 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.53, "high": 2.55, "low": 2.44, "close": 2.48, "volume": 4425.19, "close_time": 1748591999999, "quote_volume": 11045.7939, "trades": 428, "taker_buy_base": 1947.24, "taker_buy_quote": 4866.9543 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.48, "high": 2.5, "low": 2.42, "close": 2.49, "volume": 6612.44, "close_time": 1748606399999, "quote_volume": 16274.9259, "trades": 661, "taker_buy_base": 3166.94, "taker_buy_quote": 7791.0912 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.49, "high": 2.51, "low": 2.44, "close": 2.46, "volume": 6472.37, "close_time": 1748620799999, "quote_volume": 16036.545, "trades": 929, "taker_buy_base": 2971.61, "taker_buy_quote": 7367.6364 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.45, "high": 2.47, "low": 1.8, "close": 2.37, "volume": 27638.23, "close_time": 1748635199999, "quote_volume": 64167.349, "trades": 1688, "taker_buy_base": 10709.42, "taker_buy_quote": 25326.8752 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.37, "high": 2.38, "low": 2.18, "close": 2.19, "volume": 19819.5, "close_time": 1748649599999, "quote_volume": 45333.758, "trades": 1383, "taker_buy_base": 11234.93, "taker_buy_quote": 25880.6231 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.2, "high": 2.2, "low": 2.12, "close": 2.17, "volume": 12042.74, "close_time": 1748663999999, "quote_volume": 25986.4421, "trades": 940, "taker_buy_base": 6930.48, "taker_buy_quote": 14956.5246 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.17, "high": 2.25, "low": 2.15, "close": 2.25, "volume": 12762.12, "close_time": 1748678399999, "quote_volume": 28304.1361, "trades": 887, "taker_buy_base": 8648.37, "taker_buy_quote": 19215.6969 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.24, "high": 2.25, "low": 2.18, "close": 2.21, "volume": 5054.13, "close_time": 1748692799999, "quote_volume": 11191.4826, "trades": 352, "taker_buy_base": 776.27, "taker_buy_quote": 1722.7208 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.2, "high": 2.29, "low": 2.2, "close": 2.24, "volume": 13897.14, "close_time": 1748707199999, "quote_volume": 31355.3243, "trades": 689, "taker_buy_base": 7858.02, "taker_buy_quote": 17744.3131 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.23, "high": 2.27, "low": 2.22, "close": 2.24, "volume": 12883.84, "close_time": 1748721599999, "quote_volume": 29003.0733, "trades": 993, "taker_buy_base": 9188.49, "taker_buy_quote": 20687.1043 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.25, "high": 2.27, "low": 2.22, "close": 2.23, "volume": 6259.39, "close_time": 1748735999999, "quote_volume": 14063.3136, "trades": 473, "taker_buy_base": 4529.19, "taker_buy_quote": 10183.554 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.22, "high": 2.25, "low": 2.19, "close": 2.23, "volume": 5709.32, "close_time": 1748750399999, "quote_volume": 12692.8746, "trades": 452, "taker_buy_base": 1878.49, "taker_buy_quote": 4187.3647 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.23, "high": 2.28, "low": 2.22, "close": 2.25, "volume": 6617.25, "close_time": 1748764799999, "quote_volume": 14940.2266, "trades": 379, "taker_buy_base": 4491.81, "taker_buy_quote": 10158.4848 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.25, "high": 2.25, "low": 2.18, "close": 2.21, "volume": 6505.74, "close_time": 1748779199999, "quote_volume": 14400.711, "trades": 501, "taker_buy_base": 1890.97, "taker_buy_quote": 4168.9335 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.21, "high": 2.29, "low": 2.17, "close": 2.26, "volume": 7932.3, "close_time": 1748793599999, "quote_volume": 17797.1598, "trades": 463, "taker_buy_base": 5405.25, "taker_buy_quote": 12142.0281 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.26, "high": 2.3, "low": 2.22, "close": 2.26, "volume": 10110.41, "close_time": 1748807999999, "quote_volume": 22907.8158, "trades": 624, "taker_buy_base": 6236.91, "taker_buy_quote": 14118.9446 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.25, "high": 2.3, "low": 2.25, "close": 2.3, "volume": 5697.49, "close_time": 1748822399999, "quote_volume": 12975.6095, "trades": 502, "taker_buy_base": 3046.33, "taker_buy_quote": 6936.7216 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.3, "high": 2.31, "low": 2.23, "close": 2.23, "volume": 7631.02, "close_time": 1748836799999, "quote_volume": 17366.2664, "trades": 431, "taker_buy_base": 3317.98, "taker_buy_quote": 7594.7376 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.23, "high": 2.28, "low": 2.2, "close": 2.26, "volume": 6788.25, "close_time": 1748851199999, "quote_volume": 15246.5262, "trades": 367, "taker_buy_base": 4361.03, "taker_buy_quote": 9810.7821 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.26, "high": 2.27, "low": 2.19, "close": 2.21, "volume": 4269.23, "close_time": 1748865599999, "quote_volume": 9477.1004, "trades": 428, "taker_buy_base": 1844.15, "taker_buy_quote": 4081.4231 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.21, "high": 2.27, "low": 2.2, "close": 2.25, "volume": 7371.44, "close_time": 1748879999999, "quote_volume": 16514.1056, "trades": 439, "taker_buy_base": 4896.84, "taker_buy_quote": 10991.2843 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.25, "high": 2.28, "low": 2.2, "close": 2.23, "volume": 8201.4, "close_time": 1748894399999, "quote_volume": 18440.2189, "trades": 416, "taker_buy_base": 6276.75, "taker_buy_quote": 14120.0156 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.23, "high": 2.34, "low": 2.23, "close": 2.33, "volume": 18457.26, "close_time": 1748908799999, "quote_volume": 42497.1804, "trades": 584, "taker_buy_base": 15276.09, "taker_buy_quote": 35180.7398 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.33, "high": 2.42, "low": 2.31, "close": 2.32, "volume": 14149.87, "close_time": 1748923199999, "quote_volume": 33703.4546, "trades": 434, "taker_buy_base": 10540.2, "taker_buy_quote": 25187.7025 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.31, "high": 2.32, "low": 2.29, "close": 2.29, "volume": 15585.93, "close_time": 1748937599999, "quote_volume": 35800.5609, "trades": 356, "taker_buy_base": 9807.36, "taker_buy_quote": 22509.3155 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.29, "high": 2.3, "low": 2.25, "close": 2.28, "volume": 9041.38, "close_time": 1748951999999, "quote_volume": 20561.6674, "trades": 370, "taker_buy_base": 6976.96, "taker_buy_quote": 15868.3387 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.28, "high": 2.34, "low": 2.27, "close": 2.33, "volume": 43971.8, "close_time": 1748966399999, "quote_volume": 101645.2141, "trades": 581, "taker_buy_base": 28306.13, "taker_buy_quote": 65419.1654 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.33, "high": 2.34, "low": 2.31, "close": 2.32, "volume": 17114.49, "close_time": 1748980799999, "quote_volume": 39843.7571, "trades": 415, "taker_buy_base": 13699.95, "taker_buy_quote": 31920.7495 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.32, "high": 2.32, "low": 2.27, "close": 2.29, "volume": 16835.27, "close_time": 1748995199999, "quote_volume": 38488.3492, "trades": 255, "taker_buy_base": 14471.32, "taker_buy_quote": 33080.0328 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.29, "high": 2.34, "low": 2.28, "close": 2.33, "volume": 6381.86, "close_time": 1749009599999, "quote_volume": 14725.9743, "trades": 244, "taker_buy_base": 5253.44, "taker_buy_quote": 12115.4623 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.33, "high": 2.33, "low": 2.29, "close": 2.3, "volume": 6297.91, "close_time": 1749023999999, "quote_volume": 14531.4204, "trades": 126, "taker_buy_base": 4806.67, "taker_buy_quote": 11096.8758 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.29, "high": 2.32, "low": 2.25, "close": 2.25, "volume": 8450.26, "close_time": 1749038399999, "quote_volume": 19294.5792, "trades": 212, "taker_buy_base": 7081.43, "taker_buy_quote": 16186.2681 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.26, "high": 2.31, "low": 2.22, "close": 2.29, "volume": 23241.45, "close_time": 1749052799999, "quote_volume": 52412.4376, "trades": 266, "taker_buy_base": 20579.96, "taker_buy_quote": 46441.7164 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.3, "high": 2.31, "low": 2.2, "close": 2.22, "volume": 6518.18, "close_time": 1749067199999, "quote_volume": 14772.9801, "trades": 261, "taker_buy_base": 4616.72, "taker_buy_quote": 10509.5432 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.22, "high": 2.22, "low": 2.16, "close": 2.21, "volume": 3334.54, "close_time": 1749081599999, "quote_volume": 7321.4915, "trades": 231, "taker_buy_base": 2103.93, "taker_buy_quote": 4625.683 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.21, "high": 2.25, "low": 2.2, "close": 2.25, "volume": 3108.88, "close_time": 1749095999999, "quote_volume": 6936.7734, "trades": 117, "taker_buy_base": 1638.27, "taker_buy_quote": 3659.6189 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.23, "high": 2.27, "low": 2.18, "close": 2.24, "volume": 4118.84, "close_time": 1749110399999, "quote_volume": 9171.9817, "trades": 228, "taker_buy_base": 2206.83, "taker_buy_quote": 4911.1458 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.25, "high": 2.25, "low": 2.17, "close": 2.18, "volume": 8106.4, "close_time": 1749124799999, "quote_volume": 17780.854, "trades": 178, "taker_buy_base": 6673.8, "taker_buy_quote": 14638.7624 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.19, "high": 2.24, "low": 2.16, "close": 2.21, "volume": 7290.37, "close_time": 1749139199999, "quote_volume": 15957.6931, "trades": 266, "taker_buy_base": 5556.87, "taker_buy_quote": 12144.2113 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.21, "high": 2.21, "low": 2.09, "close": 2.12, "volume": 5539.79, "close_time": 1749153599999, "quote_volume": 11936.4403, "trades": 592, "taker_buy_base": 3141.53, "taker_buy_quote": 6784.9034 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.11, "high": 2.12, "low": 2.02, "close": 2.06, "volume": 30379.09, "close_time": 1749167999999, "quote_volume": 62464.9427, "trades": 477, "taker_buy_base": 24802.39, "taker_buy_quote": 50982.3395 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.06, "high": 2.09, "low": 2.04, "close": 2.09, "volume": 13739.08, "close_time": 1749182399999, "quote_volume": 28425.6281, "trades": 245, "taker_buy_base": 11674.49, "taker_buy_quote": 24165.4511 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.08, "high": 2.11, "low": 2.08, "close": 2.11, "volume": 8876.8, "close_time": 1749196799999, "quote_volume": 18592.2724, "trades": 102, "taker_buy_base": 8471.32, "taker_buy_quote": 17744.7904 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.11, "high": 2.14, "low": 2.04, "close": 2.07, "volume": 37014.55, "close_time": 1749211199999, "quote_volume": 77652.7463, "trades": 323, "taker_buy_base": 19801.26, "taker_buy_quote": 41568.2908 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.07, "high": 2.14, "low": 2.07, "close": 2.1, "volume": 13028.51, "close_time": 1749225599999, "quote_volume": 27449.9388, "trades": 383, "taker_buy_base": 10731.69, "taker_buy_quote": 22607.7697 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.11, "high": 2.11, "low": 1.98, "close": 2.01, "volume": 17303.5, "close_time": 1749239999999, "quote_volume": 35572.7879, "trades": 353, "taker_buy_base": 14467.83, "taker_buy_quote": 29824.6729 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 2.01, "high": 2.03, "low": 2.0, "close": 2.03, "volume": 2704.76, "close_time": 1749254399999, "quote_volume": 5456.4284, "trades": 124, "taker_buy_base": 1019.27, "taker_buy_quote": 2058.4599 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.03, "high": 2.1, "low": 2.02, "close": 2.09, "volume": 9671.79, "close_time": 1749268799999, "quote_volume": 19977.0585, "trades": 256, "taker_buy_base": 7854.01, "taker_buy_quote": 16234.0254 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.08, "high": 2.13, "low": 2.07, "close": 2.11, "volume": 9824.96, "close_time": 1749283199999, "quote_volume": 20633.3005, "trades": 186, "taker_buy_base": 8371.11, "taker_buy_quote": 17585.5332 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.11, "high": 2.12, "low": 2.08, "close": 2.12, "volume": 3789.59, "close_time": 1749297599999, "quote_volume": 7939.127, "trades": 162, "taker_buy_base": 1607.45, "taker_buy_quote": 3372.9672 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.12, "high": 2.14, "low": 2.08, "close": 2.1, "volume": 9404.79, "close_time": 1749311999999, "quote_volume": 19949.241, "trades": 241, "taker_buy_base": 8003.92, "taker_buy_quote": 16995.5937 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.09, "high": 2.12, "low": 2.07, "close": 2.11, "volume": 10907.64, "close_time": 1749326399999, "quote_volume": 22834.0126, "trades": 257, "taker_buy_base": 8675.56, "taker_buy_quote": 18177.5841 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.11, "high": 2.13, "low": 2.1, "close": 2.13, "volume": 12735.53, "close_time": 1749340799999, "quote_volume": 26983.2333, "trades": 157, "taker_buy_base": 9286.58, "taker_buy_quote": 19687.6924 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.13, "high": 2.13, "low": 2.11, "close": 2.11, "volume": 1455.92, "close_time": 1749355199999, "quote_volume": 3088.3928, "trades": 70, "taker_buy_base": 1122.13, "taker_buy_quote": 2379.8426 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.11, "high": 2.13, "low": 2.07, "close": 2.07, "volume": 3171.48, "close_time": 1749369599999, "quote_volume": 6682.9219, "trades": 134, "taker_buy_base": 2476.84, "taker_buy_quote": 5229.5909 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.08, "high": 2.1, "low": 2.05, "close": 2.1, "volume": 12968.48, "close_time": 1749383999999, "quote_volume": 26923.9449, "trades": 192, "taker_buy_base": 7476.33, "taker_buy_quote": 15581.87 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.09, "high": 2.12, "low": 2.08, "close": 2.09, "volume": 6432.2, "close_time": 1749398399999, "quote_volume": 13435.415, "trades": 179, "taker_buy_base": 4924.32, "taker_buy_quote": 10285.5173 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.09, "high": 2.12, "low": 2.08, "close": 2.12, "volume": 4838.69, "close_time": 1749412799999, "quote_volume": 10171.1227, "trades": 118, "taker_buy_base": 3583.19, "taker_buy_quote": 7533.6639 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.12, "high": 2.14, "low": 2.08, "close": 2.09, "volume": 3257.98, "close_time": 1749427199999, "quote_volume": 6888.3255, "trades": 97, "taker_buy_base": 2047.93, "taker_buy_quote": 4337.7987 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.1, "high": 2.11, "low": 2.06, "close": 2.07, "volume": 3685.41, "close_time": 1749441599999, "quote_volume": 7703.0044, "trades": 107, "taker_buy_base": 3010.82, "taker_buy_quote": 6301.8953 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.08, "high": 2.1, "low": 2.03, "close": 2.05, "volume": 10749.25, "close_time": 1749455999999, "quote_volume": 22170.9648, "trades": 135, "taker_buy_base": 6650.48, "taker_buy_quote": 13738.734 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 2.06, "high": 2.13, "low": 2.05, "close": 2.1, "volume": 18048.15, "close_time": 1749470399999, "quote_volume": 37845.4918, "trades": 349, "taker_buy_base": 13822.98, "taker_buy_quote": 28913.0509 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.12, "high": 2.15, "low": 2.08, "close": 2.11, "volume": 13359.72, "close_time": 1749484799999, "quote_volume": 28404.0851, "trades": 237, "taker_buy_base": 10658.71, "taker_buy_quote": 22703.6294 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.11, "high": 2.16, "low": 2.1, "close": 2.15, "volume": 3167.6, "close_time": 1749499199999, "quote_volume": 6736.0719, "trades": 100, "taker_buy_base": 2436.87, "taker_buy_quote": 5179.1802 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.15, "high": 2.24, "low": 2.14, "close": 2.24, "volume": 6616.03, "close_time": 1749513599999, "quote_volume": 14545.3258, "trades": 116, "taker_buy_base": 1455.54, "taker_buy_quote": 3203.8392 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.24, "high": 2.27, "low": 2.2, "close": 2.22, "volume": 8324.2, "close_time": 1749527999999, "quote_volume": 18563.1807, "trades": 163, "taker_buy_base": 2947.7, "taker_buy_quote": 6585.2885 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.22, "high": 2.22, "low": 2.16, "close": 2.21, "volume": 5774.49, "close_time": 1749542399999, "quote_volume": 12695.9677, "trades": 263, "taker_buy_base": 3223.42, "taker_buy_quote": 7075.9872 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.21, "high": 2.32, "low": 2.19, "close": 2.32, "volume": 5124.53, "close_time": 1749556799999, "quote_volume": 11499.2228, "trades": 221, "taker_buy_base": 1813.8, "taker_buy_quote": 4095.6199 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.32, "high": 2.33, "low": 2.25, "close": 2.28, "volume": 9763.79, "close_time": 1749571199999, "quote_volume": 22372.9371, "trades": 260, "taker_buy_base": 5559.64, "taker_buy_quote": 12746.4542 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.29, "high": 2.36, "low": 2.27, "close": 2.34, "volume": 8181.25, "close_time": 1749585599999, "quote_volume": 18935.5493, "trades": 285, "taker_buy_base": 6330.6, "taker_buy_quote": 14684.7284 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.33, "high": 2.36, "low": 2.31, "close": 2.35, "volume": 7630.49, "close_time": 1749599999999, "quote_volume": 17811.5525, "trades": 201, "taker_buy_base": 3137.14, "taker_buy_quote": 7298.9009 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.36, "high": 2.38, "low": 2.31, "close": 2.35, "volume": 2285.82, "close_time": 1749614399999, "quote_volume": 5335.1131, "trades": 127, "taker_buy_base": 1312.8, "taker_buy_quote": 3069.8409 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.34, "high": 2.34, "low": 2.31, "close": 2.32, "volume": 1590.68, "close_time": 1749628799999, "quote_volume": 3688.8382, "trades": 77, "taker_buy_base": 730.47, "taker_buy_quote": 1695.5822 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.31, "high": 2.31, "low": 2.22, "close": 2.25, "volume": 2986.59, "close_time": 1749643199999, "quote_volume": 6745.6463, "trades": 156, "taker_buy_base": 1257.16, "taker_buy_quote": 2851.5784 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.25, "high": 2.33, "low": 2.24, "close": 2.31, "volume": 6293.99, "close_time": 1749657599999, "quote_volume": 14462.8872, "trades": 232, "taker_buy_base": 3152.82, "taker_buy_quote": 7267.1029 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.3, "high": 2.31, "low": 2.23, "close": 2.24, "volume": 7932.5, "close_time": 1749671999999, "quote_volume": 18171.8405, "trades": 174, "taker_buy_base": 2484.3, "taker_buy_quote": 5689.4972 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.23, "high": 2.25, "low": 2.15, "close": 2.2, "volume": 6706.28, "close_time": 1749686399999, "quote_volume": 14734.6444, "trades": 223, "taker_buy_base": 1871.62, "taker_buy_quote": 4136.1189 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.19, "high": 2.2, "low": 2.13, "close": 2.16, "volume": 3693.22, "close_time": 1749700799999, "quote_volume": 8001.9608, "trades": 173, "taker_buy_base": 1403.6, "taker_buy_quote": 3036.178 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.14, "high": 2.15, "low": 2.11, "close": 2.12, "volume": 6048.53, "close_time": 1749715199999, "quote_volume": 12879.3206, "trades": 168, "taker_buy_base": 5138.08, "taker_buy_quote": 10943.1579 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.11, "high": 2.12, "low": 2.07, "close": 2.07, "volume": 6249.75, "close_time": 1749729599999, "quote_volume": 13105.6086, "trades": 258, "taker_buy_base": 3706.1, "taker_buy_quote": 7784.307 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.07, "high": 2.14, "low": 2.06, "close": 2.06, "volume": 10459.62, "close_time": 1749743999999, "quote_volume": 21898.865, "trades": 279, "taker_buy_base": 8772.15, "taker_buy_quote": 18371.5772 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.06, "high": 2.11, "low": 2.0, "close": 2.0, "volume": 5757.16, "close_time": 1749758399999, "quote_volume": 11816.2509, "trades": 225, "taker_buy_base": 3269.69, "taker_buy_quote": 6723.3511 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 2.01, "high": 2.01, "low": 1.96, "close": 1.99, "volume": 12362.32, "close_time": 1749772799999, "quote_volume": 24641.0399, "trades": 278, "taker_buy_base": 8556.1, "taker_buy_quote": 17081.8002 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.99, "high": 1.99, "low": 1.86, "close": 1.93, "volume": 21955.15, "close_time": 1749787199999, "quote_volume": 41722.3857, "trades": 477, "taker_buy_base": 11664.7, "taker_buy_quote": 22154.538 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.92, "high": 1.92, "low": 1.87, "close": 1.9, "volume": 4414.51, "close_time": 1749801599999, "quote_volume": 8379.6014, "trades": 195, "taker_buy_base": 1846.3, "taker_buy_quote": 3502.58 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.89, "high": 1.92, "low": 1.87, "close": 1.91, "volume": 3719.92, "close_time": 1749815999999, "quote_volume": 7049.2528, "trades": 164, "taker_buy_base": 1469.58, "taker_buy_quote": 2789.1965 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.92, "high": 1.95, "low": 1.89, "close": 1.93, "volume": 5156.71, "close_time": 1749830399999, "quote_volume": 9878.3186, "trades": 214, "taker_buy_base": 2725.55, "taker_buy_quote": 5227.2092 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.95, "high": 1.98, "low": 1.93, "close": 1.95, "volume": 11526.33, "close_time": 1749844799999, "quote_volume": 22476.8536, "trades": 289, "taker_buy_base": 8338.53, "taker_buy_quote": 16268.7192 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.95, "high": 2.01, "low": 1.95, "close": 1.99, "volume": 6346.87, "close_time": 1749859199999, "quote_volume": 12652.8067, "trades": 149, "taker_buy_base": 5160.9, "taker_buy_quote": 10300.0975 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.99, "high": 1.99, "low": 1.95, "close": 1.98, "volume": 2356.26, "close_time": 1749873599999, "quote_volume": 4651.7566, "trades": 89, "taker_buy_base": 1239.97, "taker_buy_quote": 2449.7807 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.98, "high": 1.98, "low": 1.95, "close": 1.98, "volume": 1571.61, "close_time": 1749887999999, "quote_volume": 3095.1817, "trades": 67, "taker_buy_base": 559.18, "taker_buy_quote": 1102.2797 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.97, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 2071.55, "close_time": 1749902399999, "quote_volume": 4081.5316, "trades": 87, "taker_buy_base": 738.05, "taker_buy_quote": 1450.1347 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.97, "high": 1.99, "low": 1.92, "close": 1.93, "volume": 2515.08, "close_time": 1749916799999, "quote_volume": 4938.958, "trades": 110, "taker_buy_base": 1616.23, "taker_buy_quote": 3180.0574 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.93, "high": 1.94, "low": 1.9, "close": 1.91, "volume": 1919.66, "close_time": 1749931199999, "quote_volume": 3682.9471, "trades": 105, "taker_buy_base": 890.76, "taker_buy_quote": 1711.8469 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.9, "high": 1.95, "low": 1.89, "close": 1.94, "volume": 1846.85, "close_time": 1749945599999, "quote_volume": 3545.2402, "trades": 83, "taker_buy_base": 987.68, "taker_buy_quote": 1901.5134 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.94, "high": 1.95, "low": 1.93, "close": 1.94, "volume": 1239.31, "close_time": 1749959999999, "quote_volume": 2408.4029, "trades": 62, "taker_buy_base": 541.08, "taker_buy_quote": 1051.8657 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.94, "high": 1.96, "low": 1.91, "close": 1.93, "volume": 5088.25, "close_time": 1749974399999, "quote_volume": 9831.4251, "trades": 146, "taker_buy_base": 2892.77, "taker_buy_quote": 5618.8146 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.92, "high": 1.93, "low": 1.91, "close": 1.93, "volume": 2278.45, "close_time": 1749988799999, "quote_volume": 4381.7331, "trades": 75, "taker_buy_base": 1639.36, "taker_buy_quote": 3152.2135 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.92, "high": 1.96, "low": 1.91, "close": 1.92, "volume": 5618.55, "close_time": 1750003199999, "quote_volume": 10857.0777, "trades": 127, "taker_buy_base": 3174.17, "taker_buy_quote": 6140.964 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.92, "high": 1.92, "low": 1.9, "close": 1.91, "volume": 2366.95, "close_time": 1750017599999, "quote_volume": 4523.3741, "trades": 77, "taker_buy_base": 607.85, "taker_buy_quote": 1161.5422 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.9, "high": 1.93, "low": 1.87, "close": 1.92, "volume": 7606.27, "close_time": 1750031999999, "quote_volume": 14425.9951, "trades": 210, "taker_buy_base": 3681.74, "taker_buy_quote": 6978.3189 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.92, "high": 1.95, "low": 1.88, "close": 1.93, "volume": 2771.17, "close_time": 1750046399999, "quote_volume": 5299.2882, "trades": 146, "taker_buy_base": 1131.62, "taker_buy_quote": 2173.9919 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.92, "high": 2.01, "low": 1.92, "close": 2.01, "volume": 5994.54, "close_time": 1750060799999, "quote_volume": 11738.9683, "trades": 258, "taker_buy_base": 3705.91, "taker_buy_quote": 7269.2758 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.99, "high": 2.06, "low": 1.95, "close": 1.97, "volume": 8110.61, "close_time": 1750075199999, "quote_volume": 16234.8147, "trades": 334, "taker_buy_base": 5433.76, "taker_buy_quote": 10903.1508 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.96, "high": 1.98, "low": 1.95, "close": 1.96, "volume": 2588.95, "close_time": 1750089599999, "quote_volume": 5079.6518, "trades": 131, "taker_buy_base": 1340.93, "taker_buy_quote": 2636.651 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.96, "high": 1.98, "low": 1.9, "close": 1.91, "volume": 14406.62, "close_time": 1750103999999, "quote_volume": 27732.2197, "trades": 337, "taker_buy_base": 7645.69, "taker_buy_quote": 14734.8195 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.9, "high": 1.92, "low": 1.8, "close": 1.81, "volume": 34947.84, "close_time": 1750118399999, "quote_volume": 64087.9797, "trades": 405, "taker_buy_base": 25081.0, "taker_buy_quote": 45896.6634 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.81, "high": 1.83, "low": 1.78, "close": 1.82, "volume": 16557.27, "close_time": 1750132799999, "quote_volume": 29914.6912, "trades": 398, "taker_buy_base": 8686.43, "taker_buy_quote": 15715.0324 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.82, "high": 1.85, "low": 1.8, "close": 1.81, "volume": 26814.46, "close_time": 1750147199999, "quote_volume": 48768.3962, "trades": 321, "taker_buy_base": 20238.86, "taker_buy_quote": 36826.1639 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.8, "high": 1.81, "low": 1.77, "close": 1.81, "volume": 7207.26, "close_time": 1750161599999, "quote_volume": 12925.759, "trades": 167, "taker_buy_base": 2165.5, "taker_buy_quote": 3890.6931 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.82, "high": 1.85, "low": 1.74, "close": 1.77, "volume": 12477.23, "close_time": 1750175999999, "quote_volume": 22596.5762, "trades": 325, "taker_buy_base": 6663.42, "taker_buy_quote": 12081.1314 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.76, "high": 1.81, "low": 1.72, "close": 1.8, "volume": 7962.23, "close_time": 1750190399999, "quote_volume": 13947.2967, "trades": 226, "taker_buy_base": 3552.96, "taker_buy_quote": 6261.5561 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.79, "high": 1.8, "low": 1.73, "close": 1.75, "volume": 2442.58, "close_time": 1750204799999, "quote_volume": 4293.7781, "trades": 85, "taker_buy_base": 1446.36, "taker_buy_quote": 2541.237 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.76, "high": 1.78, "low": 1.76, "close": 1.78, "volume": 857.57, "close_time": 1750219199999, "quote_volume": 1520.5375, "trades": 44, "taker_buy_base": 363.06, "taker_buy_quote": 643.9686 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.79, "high": 1.8, "low": 1.77, "close": 1.78, "volume": 2470.32, "close_time": 1750233599999, "quote_volume": 4397.6879, "trades": 31, "taker_buy_base": 272.58, "taker_buy_quote": 487.5853 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.78, "high": 1.78, "low": 1.72, "close": 1.74, "volume": 4083.73, "close_time": 1750247999999, "quote_volume": 7109.8704, "trades": 106, "taker_buy_base": 1307.3, "taker_buy_quote": 2270.1476 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.75, "high": 1.76, "low": 1.68, "close": 1.74, "volume": 7840.76, "close_time": 1750262399999, "quote_volume": 13497.6897, "trades": 206, "taker_buy_base": 4114.46, "taker_buy_quote": 7067.638 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.74, "high": 1.75, "low": 1.71, "close": 1.73, "volume": 6792.68, "close_time": 1750276799999, "quote_volume": 11788.053, "trades": 205, "taker_buy_base": 3915.99, "taker_buy_quote": 6808.2106 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.74, "high": 1.81, "low": 1.74, "close": 1.8, "volume": 5087.89, "close_time": 1750291199999, "quote_volume": 9076.9161, "trades": 151, "taker_buy_base": 2745.19, "taker_buy_quote": 4895.3576 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.8, "high": 1.82, "low": 1.76, "close": 1.76, "volume": 6902.8, "close_time": 1750305599999, "quote_volume": 12295.1327, "trades": 201, "taker_buy_base": 4534.76, "taker_buy_quote": 8086.7684 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.76, "high": 1.76, "low": 1.71, "close": 1.73, "volume": 6971.84, "close_time": 1750319999999, "quote_volume": 12130.1465, "trades": 172, "taker_buy_base": 3582.43, "taker_buy_quote": 6219.9838 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.74, "high": 1.75, "low": 1.73, "close": 1.73, "volume": 7216.55, "close_time": 1750334399999, "quote_volume": 12550.8048, "trades": 70, "taker_buy_base": 5467.15, "taker_buy_quote": 9516.055 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.73, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 3724.41, "close_time": 1750348799999, "quote_volume": 6393.5502, "trades": 138, "taker_buy_base": 733.02, "taker_buy_quote": 1257.0587 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.72, "high": 1.73, "low": 1.7, "close": 1.71, "volume": 2984.11, "close_time": 1750363199999, "quote_volume": 5125.5709, "trades": 142, "taker_buy_base": 1692.66, "taker_buy_quote": 2907.754 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.71, "high": 1.74, "low": 1.7, "close": 1.73, "volume": 7437.51, "close_time": 1750377599999, "quote_volume": 12751.3273, "trades": 308, "taker_buy_base": 2926.98, "taker_buy_quote": 5012.7793 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.73, "high": 1.74, "low": 1.7, "close": 1.7, "volume": 5023.9, "close_time": 1750391999999, "quote_volume": 8634.3767, "trades": 266, "taker_buy_base": 2938.3, "taker_buy_quote": 5066.9457 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.7, "high": 1.75, "low": 1.68, "close": 1.73, "volume": 8492.09, "close_time": 1750406399999, "quote_volume": 14624.8671, "trades": 289, "taker_buy_base": 5769.08, "taker_buy_quote": 9969.6221 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.74, "high": 1.75, "low": 1.68, "close": 1.7, "volume": 10155.22, "close_time": 1750420799999, "quote_volume": 17357.5707, "trades": 256, "taker_buy_base": 6226.59, "taker_buy_quote": 10636.8906 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.7, "high": 1.71, "low": 1.62, "close": 1.63, "volume": 10152.46, "close_time": 1750435199999, "quote_volume": 16878.9104, "trades": 374, "taker_buy_base": 2648.51, "taker_buy_quote": 4388.3203 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.63, "high": 1.64, "low": 1.56, "close": 1.6, "volume": 30230.74, "close_time": 1750449599999, "quote_volume": 48255.6588, "trades": 574, "taker_buy_base": 14234.0, "taker_buy_quote": 22734.3388 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.6, "high": 1.62, "low": 1.55, "close": 1.56, "volume": 13227.0, "close_time": 1750463999999, "quote_volume": 20989.7191, "trades": 286, "taker_buy_base": 5706.05, "taker_buy_quote": 9046.733 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.56, "high": 1.59, "low": 1.54, "close": 1.57, "volume": 7667.94, "close_time": 1750478399999, "quote_volume": 12016.664, "trades": 287, "taker_buy_base": 4480.64, "taker_buy_quote": 7038.3594 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.57, "high": 1.58, "low": 1.54, "close": 1.57, "volume": 17337.5, "close_time": 1750492799999, "quote_volume": 27093.8976, "trades": 247, "taker_buy_base": 12472.5, "taker_buy_quote": 19500.7769 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.57, "high": 1.57, "low": 1.54, "close": 1.56, "volume": 6970.47, "close_time": 1750507199999, "quote_volume": 10820.7723, "trades": 84, "taker_buy_base": 977.78, "taker_buy_quote": 1530.4029 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.55, "high": 1.55, "low": 1.51, "close": 1.53, "volume": 11733.01, "close_time": 1750521599999, "quote_volume": 17923.3264, "trades": 206, "taker_buy_base": 8247.46, "taker_buy_quote": 12586.8557 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.54, "high": 1.55, "low": 1.49, "close": 1.49, "volume": 10750.57, "close_time": 1750535999999, "quote_volume": 16345.2327, "trades": 226, "taker_buy_base": 6527.77, "taker_buy_quote": 9932.4357 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.5, "high": 1.52, "low": 1.45, "close": 1.52, "volume": 24499.4, "close_time": 1750550399999, "quote_volume": 36448.2738, "trades": 495, "taker_buy_base": 17823.82, "taker_buy_quote": 26530.2091 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.52, "high": 1.55, "low": 1.49, "close": 1.49, "volume": 28505.34, "close_time": 1750564799999, "quote_volume": 43202.7235, "trades": 326, "taker_buy_base": 23395.68, "taker_buy_quote": 35465.3347 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.5, "high": 1.53, "low": 1.49, "close": 1.51, "volume": 9995.09, "close_time": 1750579199999, "quote_volume": 15136.0648, "trades": 157, "taker_buy_base": 8129.81, "taker_buy_quote": 12324.2111 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.5, "high": 1.51, "low": 1.48, "close": 1.49, "volume": 3403.59, "close_time": 1750593599999, "quote_volume": 5077.8308, "trades": 112, "taker_buy_base": 1594.14, "taker_buy_quote": 2383.6264 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.5, "high": 1.51, "low": 1.44, "close": 1.46, "volume": 5797.93, "close_time": 1750607999999, "quote_volume": 8548.6807, "trades": 176, "taker_buy_base": 2651.43, "taker_buy_quote": 3922.5274 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.46, "high": 1.49, "low": 1.45, "close": 1.45, "volume": 4770.32, "close_time": 1750622399999, "quote_volume": 7007.2639, "trades": 146, "taker_buy_base": 2757.33, "taker_buy_quote": 4058.669 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.45, "high": 1.52, "low": 1.41, "close": 1.52, "volume": 13707.89, "close_time": 1750636799999, "quote_volume": 20138.4357, "trades": 372, "taker_buy_base": 8746.79, "taker_buy_quote": 12838.95 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.52, "high": 1.53, "low": 1.49, "close": 1.5, "volume": 15260.65, "close_time": 1750651199999, "quote_volume": 23208.6782, "trades": 127, "taker_buy_base": 3184.21, "taker_buy_quote": 4802.7885 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.5, "high": 1.52, "low": 1.5, "close": 1.52, "volume": 5809.98, "close_time": 1750665599999, "quote_volume": 8754.6513, "trades": 104, "taker_buy_base": 4835.26, "taker_buy_quote": 7281.2581 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.51, "high": 1.53, "low": 1.5, "close": 1.51, "volume": 4113.16, "close_time": 1750679999999, "quote_volume": 6210.9374, "trades": 119, "taker_buy_base": 1606.21, "taker_buy_quote": 2433.0516 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.51, "high": 1.56, "low": 1.49, "close": 1.52, "volume": 17421.94, "close_time": 1750694399999, "quote_volume": 26707.2745, "trades": 483, "taker_buy_base": 7362.27, "taker_buy_quote": 11292.8599 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.5, "high": 1.57, "low": 1.48, "close": 1.56, "volume": 16845.61, "close_time": 1750708799999, "quote_volume": 25692.2537, "trades": 373, "taker_buy_base": 10448.01, "taker_buy_quote": 15879.6067 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.56, "high": 1.63, "low": 1.56, "close": 1.63, "volume": 13071.73, "close_time": 1750723199999, "quote_volume": 20913.2336, "trades": 394, "taker_buy_base": 9011.77, "taker_buy_quote": 14437.1199 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.63, "high": 1.65, "low": 1.62, "close": 1.63, "volume": 3402.67, "close_time": 1750737599999, "quote_volume": 5566.6002, "trades": 154, "taker_buy_base": 1769.45, "taker_buy_quote": 2896.8208 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.63, "high": 1.68, "low": 1.63, "close": 1.65, "volume": 5487.7, "close_time": 1750751999999, "quote_volume": 9099.0825, "trades": 229, "taker_buy_base": 2386.81, "taker_buy_quote": 3953.7818 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.65, "high": 1.65, "low": 1.62, "close": 1.62, "volume": 5285.65, "close_time": 1750766399999, "quote_volume": 8675.0512, "trades": 270, "taker_buy_base": 572.4, "taker_buy_quote": 940.8937 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.62, "high": 1.64, "low": 1.6, "close": 1.61, "volume": 7013.67, "close_time": 1750780799999, "quote_volume": 11371.1981, "trades": 369, "taker_buy_base": 4794.14, "taker_buy_quote": 7775.5334 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.6, "high": 1.65, "low": 1.59, "close": 1.59, "volume": 10052.95, "close_time": 1750795199999, "quote_volume": 16260.698, "trades": 421, "taker_buy_base": 3251.19, "taker_buy_quote": 5270.3705 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.6, "high": 1.62, "low": 1.59, "close": 1.62, "volume": 4779.56, "close_time": 1750809599999, "quote_volume": 7656.6116, "trades": 235, "taker_buy_base": 3323.0, "taker_buy_quote": 5326.8151 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.61, "high": 1.64, "low": 1.6, "close": 1.6, "volume": 7531.73, "close_time": 1750823999999, "quote_volume": 12165.8336, "trades": 331, "taker_buy_base": 4269.04, "taker_buy_quote": 6903.5596 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.61, "high": 1.61, "low": 1.58, "close": 1.6, "volume": 5181.44, "close_time": 1750838399999, "quote_volume": 8253.0582, "trades": 197, "taker_buy_base": 932.07, "taker_buy_quote": 1488.1287 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.59, "high": 1.6, "low": 1.55, "close": 1.59, "volume": 8575.41, "close_time": 1750852799999, "quote_volume": 13540.2109, "trades": 396, "taker_buy_base": 3813.25, "taker_buy_quote": 6004.7717 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.59, "high": 1.61, "low": 1.56, "close": 1.56, "volume": 4442.44, "close_time": 1750867199999, "quote_volume": 7057.1362, "trades": 221, "taker_buy_base": 2291.39, "taker_buy_quote": 3651.7403 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.56, "high": 1.56, "low": 1.53, "close": 1.53, "volume": 8973.73, "close_time": 1750881599999, "quote_volume": 13847.0944, "trades": 383, "taker_buy_base": 2606.09, "taker_buy_quote": 4029.0656 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.54, "high": 1.55, "low": 1.52, "close": 1.52, "volume": 5341.94, "close_time": 1750895999999, "quote_volume": 8151.6641, "trades": 111, "taker_buy_base": 4139.34, "taker_buy_quote": 6320.2666 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.53, "high": 1.55, "low": 1.5, "close": 1.52, "volume": 6672.1, "close_time": 1750910399999, "quote_volume": 10185.9119, "trades": 191, "taker_buy_base": 3301.57, "taker_buy_quote": 5048.8043 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.52, "high": 1.53, "low": 1.48, "close": 1.52, "volume": 9544.59, "close_time": 1750924799999, "quote_volume": 14364.6097, "trades": 243, "taker_buy_base": 7725.7, "taker_buy_quote": 11630.1925 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.51, "high": 1.53, "low": 1.5, "close": 1.51, "volume": 2917.42, "close_time": 1750939199999, "quote_volume": 4427.6778, "trades": 110, "taker_buy_base": 423.85, "taker_buy_quote": 642.6449 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.5, "high": 1.51, "low": 1.44, "close": 1.45, "volume": 13829.92, "close_time": 1750953599999, "quote_volume": 20342.7903, "trades": 236, "taker_buy_base": 9013.66, "taker_buy_quote": 13216.5801 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.45, "high": 1.45, "low": 1.41, "close": 1.43, "volume": 18898.81, "close_time": 1750967999999, "quote_volume": 26997.6794, "trades": 350, "taker_buy_base": 15419.41, "taker_buy_quote": 22040.9334 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.43, "high": 1.47, "low": 1.42, "close": 1.45, "volume": 3273.58, "close_time": 1750982399999, "quote_volume": 4734.9743, "trades": 194, "taker_buy_base": 1161.23, "taker_buy_quote": 1685.2439 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.45, "high": 1.46, "low": 1.43, "close": 1.46, "volume": 5719.05, "close_time": 1750996799999, "quote_volume": 8237.5921, "trades": 216, "taker_buy_base": 1740.56, "taker_buy_quote": 2515.8679 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.45, "high": 1.48, "low": 1.43, "close": 1.44, "volume": 7390.3, "close_time": 1751011199999, "quote_volume": 10744.0925, "trades": 279, "taker_buy_base": 3531.1, "taker_buy_quote": 5152.5786 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.44, "high": 1.46, "low": 1.43, "close": 1.44, "volume": 4226.1, "close_time": 1751025599999, "quote_volume": 6109.9326, "trades": 201, "taker_buy_base": 3290.39, "taker_buy_quote": 4758.3226 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.44, "high": 1.45, "low": 1.41, "close": 1.44, "volume": 35635.12, "close_time": 1751039999999, "quote_volume": 50978.3576, "trades": 756, "taker_buy_base": 20659.3, "taker_buy_quote": 29649.9879 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.45, "high": 1.48, "low": 1.42, "close": 1.43, "volume": 24490.89, "close_time": 1751054399999, "quote_volume": 35006.1446, "trades": 398, "taker_buy_base": 8883.58, "taker_buy_quote": 12717.1183 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.43, "high": 1.47, "low": 1.43, "close": 1.45, "volume": 7693.29, "close_time": 1751068799999, "quote_volume": 11128.0135, "trades": 82, "taker_buy_base": 3142.25, "taker_buy_quote": 4529.7329 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.46, "high": 1.47, "low": 1.44, "close": 1.47, "volume": 4408.83, "close_time": 1751083199999, "quote_volume": 6421.2826, "trades": 180, "taker_buy_base": 3288.36, "taker_buy_quote": 4793.2717 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.46, "high": 1.5, "low": 1.45, "close": 1.46, "volume": 9569.53, "close_time": 1751097599999, "quote_volume": 14086.5697, "trades": 188, "taker_buy_base": 3720.0, "taker_buy_quote": 5471.7324 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.47, "high": 1.54, "low": 1.46, "close": 1.52, "volume": 10377.64, "close_time": 1751111999999, "quote_volume": 15566.8452, "trades": 292, "taker_buy_base": 7014.61, "taker_buy_quote": 10532.2018 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.53, "high": 1.53, "low": 1.5, "close": 1.51, "volume": 24386.54, "close_time": 1751126399999, "quote_volume": 37035.4294, "trades": 296, "taker_buy_base": 12401.19, "taker_buy_quote": 18835.3543 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.51, "high": 1.55, "low": 1.51, "close": 1.54, "volume": 6473.57, "close_time": 1751140799999, "quote_volume": 9890.5133, "trades": 282, "taker_buy_base": 3178.5, "taker_buy_quote": 4870.6636 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.54, "high": 1.59, "low": 1.54, "close": 1.58, "volume": 5100.75, "close_time": 1751155199999, "quote_volume": 7942.0622, "trades": 174, "taker_buy_base": 2648.66, "taker_buy_quote": 4127.8579 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.58, "high": 1.59, "low": 1.54, "close": 1.54, "volume": 2971.54, "close_time": 1751169599999, "quote_volume": 4655.1278, "trades": 218, "taker_buy_base": 707.45, "taker_buy_quote": 1112.8764 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.54, "high": 1.57, "low": 1.53, "close": 1.56, "volume": 3597.16, "close_time": 1751183999999, "quote_volume": 5563.174, "trades": 147, "taker_buy_base": 1850.85, "taker_buy_quote": 2867.8993 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.56, "high": 1.58, "low": 1.55, "close": 1.55, "volume": 2810.85, "close_time": 1751198399999, "quote_volume": 4385.1787, "trades": 171, "taker_buy_base": 991.15, "taker_buy_quote": 1543.3937 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.55, "high": 1.58, "low": 1.53, "close": 1.54, "volume": 2765.33, "close_time": 1751212799999, "quote_volume": 4295.2017, "trades": 156, "taker_buy_base": 1033.5, "taker_buy_quote": 1614.7566 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.55, "high": 1.57, "low": 1.54, "close": 1.57, "volume": 2652.67, "close_time": 1751227199999, "quote_volume": 4124.6615, "trades": 113, "taker_buy_base": 942.09, "taker_buy_quote": 1467.8098 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.57, "high": 1.66, "low": 1.55, "close": 1.65, "volume": 17234.56, "close_time": 1751241599999, "quote_volume": 27477.0511, "trades": 426, "taker_buy_base": 12370.93, "taker_buy_quote": 19627.2598 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.65, "high": 1.65, "low": 1.59, "close": 1.59, "volume": 6776.54, "close_time": 1751255999999, "quote_volume": 10972.3415, "trades": 374, "taker_buy_base": 1517.84, "taker_buy_quote": 2454.2373 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.59, "high": 1.62, "low": 1.58, "close": 1.62, "volume": 4531.12, "close_time": 1751270399999, "quote_volume": 7232.1408, "trades": 167, "taker_buy_base": 2150.12, "taker_buy_quote": 3445.827 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.62, "high": 1.62, "low": 1.59, "close": 1.62, "volume": 3837.31, "close_time": 1751284799999, "quote_volume": 6162.4244, "trades": 214, "taker_buy_base": 1879.79, "taker_buy_quote": 3029.134 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.6, "high": 1.61, "low": 1.57, "close": 1.6, "volume": 8513.83, "close_time": 1751299199999, "quote_volume": 13539.6453, "trades": 331, "taker_buy_base": 4387.0, "taker_buy_quote": 6996.97 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.59, "high": 1.62, "low": 1.59, "close": 1.62, "volume": 2967.02, "close_time": 1751313599999, "quote_volume": 4758.5958, "trades": 137, "taker_buy_base": 1217.93, "taker_buy_quote": 1962.4266 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.62, "high": 1.63, "low": 1.6, "close": 1.6, "volume": 10983.59, "close_time": 1751327999999, "quote_volume": 17757.7948, "trades": 452, "taker_buy_base": 6947.86, "taker_buy_quote": 11234.8732 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.61, "high": 1.61, "low": 1.55, "close": 1.56, "volume": 4478.04, "close_time": 1751342399999, "quote_volume": 7076.4375, "trades": 243, "taker_buy_base": 1762.14, "taker_buy_quote": 2795.1625 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.56, "high": 1.56, "low": 1.52, "close": 1.55, "volume": 16263.23, "close_time": 1751356799999, "quote_volume": 24976.7341, "trades": 244, "taker_buy_base": 9083.5, "taker_buy_quote": 13984.2239 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.54, "high": 1.56, "low": 1.51, "close": 1.52, "volume": 4185.72, "close_time": 1751371199999, "quote_volume": 6421.7154, "trades": 211, "taker_buy_base": 2043.72, "taker_buy_quote": 3133.5911 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.52, "high": 1.53, "low": 1.5, "close": 1.51, "volume": 7852.95, "close_time": 1751385599999, "quote_volume": 11865.0146, "trades": 293, "taker_buy_base": 5275.39, "taker_buy_quote": 7969.8173 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.52, "high": 1.52, "low": 1.48, "close": 1.49, "volume": 7418.48, "close_time": 1751399999999, "quote_volume": 11063.0264, "trades": 188, "taker_buy_base": 3538.71, "taker_buy_quote": 5276.7057 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.49, "high": 1.58, "low": 1.48, "close": 1.56, "volume": 18597.78, "close_time": 1751414399999, "quote_volume": 28046.1433, "trades": 334, "taker_buy_base": 14104.06, "taker_buy_quote": 21288.1094 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.56, "high": 1.56, "low": 1.48, "close": 1.5, "volume": 15721.42, "close_time": 1751428799999, "quote_volume": 23776.3341, "trades": 578, "taker_buy_base": 8223.36, "taker_buy_quote": 12459.5242 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.49, "high": 1.52, "low": 1.48, "close": 1.52, "volume": 11227.08, "close_time": 1751443199999, "quote_volume": 16829.9146, "trades": 387, "taker_buy_base": 5009.74, "taker_buy_quote": 7528.1183 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.51, "high": 1.55, "low": 1.51, "close": 1.54, "volume": 1139.43, "close_time": 1751457599999, "quote_volume": 1744.2581, "trades": 75, "taker_buy_base": 709.21, "taker_buy_quote": 1086.5312 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.53, "high": 1.57, "low": 1.52, "close": 1.57, "volume": 15124.49, "close_time": 1751471999999, "quote_volume": 23505.3513, "trades": 283, "taker_buy_base": 11806.63, "taker_buy_quote": 18380.7435 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.57, "high": 1.62, "low": 1.57, "close": 1.62, "volume": 17726.54, "close_time": 1751486399999, "quote_volume": 28282.5237, "trades": 393, "taker_buy_base": 13417.3, "taker_buy_quote": 21384.8789 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.62, "high": 1.64, "low": 1.55, "close": 1.59, "volume": 44151.57, "close_time": 1751500799999, "quote_volume": 70914.6709, "trades": 449, "taker_buy_base": 12881.2, "taker_buy_quote": 20727.3373 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.61, "high": 1.63, "low": 1.6, "close": 1.6, "volume": 9166.97, "close_time": 1751515199999, "quote_volume": 14763.1915, "trades": 118, "taker_buy_base": 6383.09, "taker_buy_quote": 10284.5292 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.6, "high": 1.64, "low": 1.6, "close": 1.62, "volume": 5878.41, "close_time": 1751529599999, "quote_volume": 9523.1497, "trades": 203, "taker_buy_base": 4139.19, "taker_buy_quote": 6698.69 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.63, "high": 1.64, "low": 1.53, "close": 1.57, "volume": 35293.59, "close_time": 1751543999999, "quote_volume": 56331.5549, "trades": 634, "taker_buy_base": 5761.03, "taker_buy_quote": 9081.1063 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.57, "high": 1.59, "low": 1.52, "close": 1.53, "volume": 21537.3, "close_time": 1751558399999, "quote_volume": 33609.3152, "trades": 393, "taker_buy_base": 15618.19, "taker_buy_quote": 24398.1055 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.53, "high": 1.56, "low": 1.53, "close": 1.56, "volume": 15486.76, "close_time": 1751572799999, "quote_volume": 23967.1263, "trades": 153, "taker_buy_base": 10754.35, "taker_buy_quote": 16595.8814 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.55, "high": 1.58, "low": 1.55, "close": 1.58, "volume": 22466.39, "close_time": 1751587199999, "quote_volume": 35117.6505, "trades": 213, "taker_buy_base": 16495.24, "taker_buy_quote": 25795.86 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.57, "high": 1.59, "low": 1.54, "close": 1.56, "volume": 17832.71, "close_time": 1751601599999, "quote_volume": 27858.2953, "trades": 134, "taker_buy_base": 14980.77, "taker_buy_quote": 23393.3973 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.56, "high": 1.56, "low": 1.51, "close": 1.52, "volume": 47243.28, "close_time": 1751615999999, "quote_volume": 72973.6873, "trades": 282, "taker_buy_base": 44801.67, "taker_buy_quote": 69216.1877 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.51, "high": 1.52, "low": 1.45, "close": 1.48, "volume": 21342.84, "close_time": 1751630399999, "quote_volume": 31801.1891, "trades": 482, "taker_buy_base": 12835.54, "taker_buy_quote": 19104.4669 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.47, "high": 1.48, "low": 1.42, "close": 1.43, "volume": 28270.29, "close_time": 1751644799999, "quote_volume": 41345.6423, "trades": 455, "taker_buy_base": 20025.71, "taker_buy_quote": 29358.7332 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.43, "high": 1.45, "low": 1.41, "close": 1.42, "volume": 22197.62, "close_time": 1751659199999, "quote_volume": 31743.4234, "trades": 364, "taker_buy_base": 18007.06, "taker_buy_quote": 25774.2877 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.41, "high": 1.45, "low": 1.41, "close": 1.44, "volume": 31483.62, "close_time": 1751673599999, "quote_volume": 45426.9088, "trades": 337, "taker_buy_base": 8787.19, "taker_buy_quote": 12588.8811 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.44, "high": 1.46, "low": 1.44, "close": 1.46, "volume": 28660.21, "close_time": 1751687999999, "quote_volume": 41545.6139, "trades": 448, "taker_buy_base": 20485.02, "taker_buy_quote": 29694.1915 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.46, "high": 1.46, "low": 1.44, "close": 1.45, "volume": 10872.0, "close_time": 1751702399999, "quote_volume": 15764.4338, "trades": 116, "taker_buy_base": 9921.78, "taker_buy_quote": 14388.1743 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.46, "high": 1.54, "low": 1.43, "close": 1.44, "volume": 51808.16, "close_time": 1751716799999, "quote_volume": 76023.9836, "trades": 997, "taker_buy_base": 22243.63, "taker_buy_quote": 32851.2247 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.43, "high": 1.47, "low": 1.41, "close": 1.45, "volume": 34616.82, "close_time": 1751731199999, "quote_volume": 49811.5536, "trades": 569, "taker_buy_base": 25333.32, "taker_buy_quote": 36428.1014 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.45, "high": 1.46, "low": 1.42, "close": 1.45, "volume": 10798.57, "close_time": 1751745599999, "quote_volume": 15597.9655, "trades": 315, "taker_buy_base": 8354.84, "taker_buy_quote": 12083.6712 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.45, "high": 1.48, "low": 1.45, "close": 1.46, "volume": 8499.01, "close_time": 1751759999999, "quote_volume": 12459.2535, "trades": 160, "taker_buy_base": 7125.06, "taker_buy_quote": 10442.3417 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.46, "high": 1.46, "low": 1.38, "close": 1.38, "volume": 63697.06, "close_time": 1751774399999, "quote_volume": 90709.9841, "trades": 1042, "taker_buy_base": 22353.51, "taker_buy_quote": 31317.4703 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.38, "high": 1.4, "low": 1.37, "close": 1.39, "volume": 2562.16, "close_time": 1751788799999, "quote_volume": 3545.3338, "trades": 111, "taker_buy_base": 1502.52, "taker_buy_quote": 2081.0527 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.39, "high": 1.47, "low": 1.37, "close": 1.46, "volume": 29611.6, "close_time": 1751803199999, "quote_volume": 41675.0701, "trades": 339, "taker_buy_base": 20289.85, "taker_buy_quote": 28376.3955 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.46, "high": 1.5, "low": 1.46, "close": 1.49, "volume": 14306.58, "close_time": 1751817599999, "quote_volume": 21119.1879, "trades": 261, "taker_buy_base": 11488.61, "taker_buy_quote": 16942.1421 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.49, "high": 1.51, "low": 1.48, "close": 1.49, "volume": 22049.86, "close_time": 1751831999999, "quote_volume": 32960.1491, "trades": 399, "taker_buy_base": 16495.1, "taker_buy_quote": 24670.9968 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.49, "high": 1.52, "low": 1.48, "close": 1.48, "volume": 23840.19, "close_time": 1751846399999, "quote_volume": 35884.4723, "trades": 423, "taker_buy_base": 14686.63, "taker_buy_quote": 22143.9204 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.49, "high": 1.5, "low": 1.42, "close": 1.45, "volume": 42575.25, "close_time": 1751860799999, "quote_volume": 62265.3425, "trades": 560, "taker_buy_base": 13637.62, "taker_buy_quote": 19957.6754 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.45, "high": 1.46, "low": 1.43, "close": 1.45, "volume": 64417.09, "close_time": 1751875199999, "quote_volume": 93444.7579, "trades": 499, "taker_buy_base": 29447.29, "taker_buy_quote": 42677.5843 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.45, "high": 1.47, "low": 1.42, "close": 1.43, "volume": 11893.17, "close_time": 1751889599999, "quote_volume": 17099.2032, "trades": 218, "taker_buy_base": 8034.67, "taker_buy_quote": 11562.2208 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.42, "high": 1.45, "low": 1.42, "close": 1.42, "volume": 57927.88, "close_time": 1751903999999, "quote_volume": 82523.9243, "trades": 434, "taker_buy_base": 30473.77, "taker_buy_quote": 43342.7022 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.43, "high": 1.44, "low": 1.41, "close": 1.44, "volume": 20046.07, "close_time": 1751918399999, "quote_volume": 28619.1672, "trades": 460, "taker_buy_base": 10217.02, "taker_buy_quote": 14630.3956 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.43, "high": 1.43, "low": 1.39, "close": 1.43, "volume": 20386.46, "close_time": 1751932799999, "quote_volume": 28863.1157, "trades": 367, "taker_buy_base": 11682.59, "taker_buy_quote": 16554.8525 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.43, "high": 1.43, "low": 1.4, "close": 1.41, "volume": 8805.4, "close_time": 1751947199999, "quote_volume": 12477.5785, "trades": 230, "taker_buy_base": 5238.4, "taker_buy_quote": 7440.3748 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.41, "high": 1.44, "low": 1.41, "close": 1.42, "volume": 10770.69, "close_time": 1751961599999, "quote_volume": 15357.004, "trades": 230, "taker_buy_base": 7011.89, "taker_buy_quote": 10014.0548 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.42, "high": 1.44, "low": 1.41, "close": 1.43, "volume": 5404.44, "close_time": 1751975999999, "quote_volume": 7699.5861, "trades": 84, "taker_buy_base": 4218.97, "taker_buy_quote": 6027.9328 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.43, "high": 1.45, "low": 1.42, "close": 1.43, "volume": 15425.52, "close_time": 1751990399999, "quote_volume": 22116.5261, "trades": 212, "taker_buy_base": 8921.26, "taker_buy_quote": 12801.3543 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.43, "high": 1.48, "low": 1.43, "close": 1.46, "volume": 19647.5, "close_time": 1752004799999, "quote_volume": 28434.8495, "trades": 456, "taker_buy_base": 15934.42, "taker_buy_quote": 23051.2872 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.47, "high": 1.48, "low": 1.46, "close": 1.46, "volume": 18890.57, "close_time": 1752019199999, "quote_volume": 27659.348, "trades": 197, "taker_buy_base": 5889.07, "taker_buy_quote": 8638.0173 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.47, "high": 1.47, "low": 1.43, "close": 1.44, "volume": 16697.49, "close_time": 1752033599999, "quote_volume": 24211.7833, "trades": 304, "taker_buy_base": 9275.72, "taker_buy_quote": 13480.7075 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.43, "high": 1.46, "low": 1.42, "close": 1.46, "volume": 22409.4, "close_time": 1752047999999, "quote_volume": 32303.4691, "trades": 358, "taker_buy_base": 17142.25, "taker_buy_quote": 24724.0637 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.47, "high": 1.48, "low": 1.46, "close": 1.47, "volume": 15804.85, "close_time": 1752062399999, "quote_volume": 23130.5249, "trades": 223, "taker_buy_base": 7491.9, "taker_buy_quote": 10973.8843 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.47, "high": 1.48, "low": 1.46, "close": 1.47, "volume": 21671.31, "close_time": 1752076799999, "quote_volume": 31836.0323, "trades": 310, "taker_buy_base": 9201.48, "taker_buy_quote": 13537.4679 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.47, "high": 1.52, "low": 1.47, "close": 1.51, "volume": 15698.15, "close_time": 1752091199999, "quote_volume": 23278.9803, "trades": 336, "taker_buy_base": 10096.62, "taker_buy_quote": 15008.2304 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.51, "high": 1.54, "low": 1.5, "close": 1.53, "volume": 9465.02, "close_time": 1752105599999, "quote_volume": 14356.0615, "trades": 271, "taker_buy_base": 6745.69, "taker_buy_quote": 10242.7444 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.52, "high": 1.55, "low": 1.5, "close": 1.53, "volume": 9611.38, "close_time": 1752119999999, "quote_volume": 14635.6807, "trades": 163, "taker_buy_base": 6360.41, "taker_buy_quote": 9689.3583 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.53, "high": 1.56, "low": 1.53, "close": 1.55, "volume": 20962.9, "close_time": 1752134399999, "quote_volume": 32466.0643, "trades": 157, "taker_buy_base": 17576.44, "taker_buy_quote": 27232.7991 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.54, "high": 1.56, "low": 1.53, "close": 1.56, "volume": 14087.76, "close_time": 1752148799999, "quote_volume": 21770.7795, "trades": 206, "taker_buy_base": 9693.25, "taker_buy_quote": 14988.4792 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.56, "high": 1.58, "low": 1.53, "close": 1.53, "volume": 28516.42, "close_time": 1752163199999, "quote_volume": 44313.9545, "trades": 615, "taker_buy_base": 9807.59, "taker_buy_quote": 15248.3318 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.54, "high": 1.64, "low": 1.54, "close": 1.61, "volume": 11743.8, "close_time": 1752177599999, "quote_volume": 18645.6965, "trades": 367, "taker_buy_base": 8372.55, "taker_buy_quote": 13215.603 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.62, "high": 2.6, "low": 1.61, "close": 2.36, "volume": 565860.95, "close_time": 1752191999999, "quote_volume": 1287883.9871, "trades": 10376, "taker_buy_base": 246393.96, "taker_buy_quote": 554706.4417 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.37, "high": 3.81, "low": 2.22, "close": 3.79, "volume": 861071.82, "close_time": 1752206399999, "quote_volume": 2582304.3389, "trades": 19389, "taker_buy_base": 437851.0, "taker_buy_quote": 1302255.34 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 3.8, "high": 5.5, "low": 3.79, "close": 4.37, "volume": 1516146.11, "close_time": 1752220799999, "quote_volume": 6982005.0056, "trades": 35776, "taker_buy_base": 676055.63, "taker_buy_quote": 3114486.8028 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 4.38, "high": 4.65, "low": 3.93, "close": 4.26, "volume": 913958.59, "close_time": 1752235199999, "quote_volume": 3927623.2732, "trades": 24465, "taker_buy_base": 436787.41, "taker_buy_quote": 1878152.5987 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 4.26, "high": 4.31, "low": 3.61, "close": 3.65, "volume": 583063.69, "close_time": 1752249599999, "quote_volume": 2314963.9077, "trades": 15645, "taker_buy_base": 264048.66, "taker_buy_quote": 1051089.8734 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.65, "high": 3.9, "low": 3.54, "close": 3.74, "volume": 244033.94, "close_time": 1752263999999, "quote_volume": 909014.6221, "trades": 5716, "taker_buy_base": 113931.0, "taker_buy_quote": 425840.1634 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.73, "high": 3.77, "low": 3.21, "close": 3.45, "volume": 166840.94, "close_time": 1752278399999, "quote_volume": 574260.2702, "trades": 3829, "taker_buy_base": 73976.65, "taker_buy_quote": 255930.8636 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.44, "high": 3.46, "low": 3.23, "close": 3.32, "volume": 45859.65, "close_time": 1752292799999, "quote_volume": 152804.4467, "trades": 1182, "taker_buy_base": 22604.9, "taker_buy_quote": 75302.8367 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.32, "high": 3.34, "low": 2.92, "close": 2.92, "volume": 66889.04, "close_time": 1752307199999, "quote_volume": 210522.806, "trades": 1585, "taker_buy_base": 31231.87, "taker_buy_quote": 98530.1095 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.92, "high": 3.09, "low": 2.86, "close": 3.04, "volume": 106771.36, "close_time": 1752321599999, "quote_volume": 319663.7065, "trades": 1356, "taker_buy_base": 78908.11, "taker_buy_quote": 236445.1853 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.0, "high": 3.08, "low": 2.89, "close": 2.94, "volume": 42675.17, "close_time": 1752335999999, "quote_volume": 127367.0658, "trades": 750, "taker_buy_base": 21459.96, "taker_buy_quote": 64082.606 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.91, "high": 3.24, "low": 2.89, "close": 3.17, "volume": 57880.97, "close_time": 1752350399999, "quote_volume": 178692.517, "trades": 1055, "taker_buy_base": 31945.41, "taker_buy_quote": 98675.105 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.19, "high": 3.21, "low": 3.03, "close": 3.04, "volume": 25146.6, "close_time": 1752364799999, "quote_volume": 78567.9456, "trades": 566, "taker_buy_base": 9523.19, "taker_buy_quote": 30023.8163 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.06, "high": 3.07, "low": 2.88, "close": 2.9, "volume": 21055.63, "close_time": 1752379199999, "quote_volume": 62289.3334, "trades": 521, "taker_buy_base": 10842.17, "taker_buy_quote": 32225.3311 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 2.91, "high": 3.14, "low": 2.83, "close": 3.14, "volume": 39155.37, "close_time": 1752393599999, "quote_volume": 116487.941, "trades": 764, "taker_buy_base": 24207.68, "taker_buy_quote": 72305.464 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.14, "high": 3.17, "low": 2.96, "close": 2.97, "volume": 25900.84, "close_time": 1752407999999, "quote_volume": 78396.5712, "trades": 583, "taker_buy_base": 8997.42, "taker_buy_quote": 27223.0783 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 2.97, "high": 3.07, "low": 2.94, "close": 2.98, "volume": 17403.45, "close_time": 1752422399999, "quote_volume": 52379.0456, "trades": 497, "taker_buy_base": 8181.97, "taker_buy_quote": 24652.83 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.97, "high": 3.01, "low": 2.9, "close": 2.95, "volume": 11181.27, "close_time": 1752436799999, "quote_volume": 33025.9183, "trades": 254, "taker_buy_base": 5409.15, "taker_buy_quote": 16050.1919 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.92, "high": 2.96, "low": 2.83, "close": 2.87, "volume": 13832.57, "close_time": 1752451199999, "quote_volume": 40154.5667, "trades": 384, "taker_buy_base": 5579.98, "taker_buy_quote": 16202.4192 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.88, "high": 3.02, "low": 2.83, "close": 2.94, "volume": 24112.37, "close_time": 1752465599999, "quote_volume": 70327.2282, "trades": 788, "taker_buy_base": 10079.42, "taker_buy_quote": 29550.5392 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 2.94, "high": 3.04, "low": 2.93, "close": 2.96, "volume": 20897.11, "close_time": 1752479999999, "quote_volume": 62305.646, "trades": 692, "taker_buy_base": 9507.47, "taker_buy_quote": 28588.9698 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 2.96, "high": 2.97, "low": 2.86, "close": 2.89, "volume": 18162.37, "close_time": 1752494399999, "quote_volume": 53034.9565, "trades": 532, "taker_buy_base": 6121.41, "taker_buy_quote": 17903.8832 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 2.9, "high": 2.91, "low": 2.74, "close": 2.78, "volume": 33547.7, "close_time": 1752508799999, "quote_volume": 94284.7742, "trades": 1002, "taker_buy_base": 13871.62, "taker_buy_quote": 38943.6165 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 2.78, "high": 2.83, "low": 2.72, "close": 2.77, "volume": 14620.76, "close_time": 1752523199999, "quote_volume": 40509.5995, "trades": 527, "taker_buy_base": 6189.56, "taker_buy_quote": 17181.8434 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 2.77, "high": 3.11, "low": 2.76, "close": 2.96, "volume": 82425.09, "close_time": 1752537599999, "quote_volume": 245074.7797, "trades": 1632, "taker_buy_base": 45500.37, "taker_buy_quote": 135115.5882 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.95, "high": 3.0, "low": 2.77, "close": 2.78, "volume": 16536.87, "close_time": 1752551999999, "quote_volume": 47393.2204, "trades": 846, "taker_buy_base": 6300.67, "taker_buy_quote": 18016.0321 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.79, "high": 2.84, "low": 2.77, "close": 2.8, "volume": 6606.5, "close_time": 1752566399999, "quote_volume": 18585.2325, "trades": 398, "taker_buy_base": 3244.18, "taker_buy_quote": 9140.4744 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.8, "high": 2.8, "low": 2.73, "close": 2.78, "volume": 8501.05, "close_time": 1752580799999, "quote_volume": 23555.4919, "trades": 453, "taker_buy_base": 5591.71, "taker_buy_quote": 15511.5288 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.79, "high": 2.89, "low": 2.75, "close": 2.87, "volume": 15656.63, "close_time": 1752595199999, "quote_volume": 44189.0096, "trades": 488, "taker_buy_base": 6582.99, "taker_buy_quote": 18589.8538 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 2.87, "high": 3.16, "low": 2.87, "close": 2.88, "volume": 46435.69, "close_time": 1752609599999, "quote_volume": 138334.2659, "trades": 1141, "taker_buy_base": 24921.58, "taker_buy_quote": 74477.3409 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 2.88, "high": 3.0, "low": 2.87, "close": 2.96, "volume": 18967.36, "close_time": 1752623999999, "quote_volume": 55969.5228, "trades": 585, "taker_buy_base": 5856.5, "taker_buy_quote": 17351.0239 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.96, "high": 3.06, "low": 2.86, "close": 2.89, "volume": 37713.13, "close_time": 1752638399999, "quote_volume": 111140.4879, "trades": 1096, "taker_buy_base": 15291.49, "taker_buy_quote": 45121.4652 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 2.88, "high": 3.17, "low": 2.85, "close": 3.05, "volume": 38194.75, "close_time": 1752652799999, "quote_volume": 115143.761, "trades": 970, "taker_buy_base": 21163.4, "taker_buy_quote": 64100.8386 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.06, "high": 3.08, "low": 2.94, "close": 2.97, "volume": 40178.31, "close_time": 1752667199999, "quote_volume": 120401.716, "trades": 2292, "taker_buy_base": 21765.4, "taker_buy_quote": 65270.725 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 2.97, "high": 3.02, "low": 2.92, "close": 2.96, "volume": 29185.83, "close_time": 1752681599999, "quote_volume": 86427.8792, "trades": 1092, "taker_buy_base": 14285.96, "taker_buy_quote": 42365.9384 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 2.95, "high": 3.0, "low": 2.89, "close": 2.92, "volume": 26010.01, "close_time": 1752695999999, "quote_volume": 76890.0538, "trades": 761, "taker_buy_base": 5637.31, "taker_buy_quote": 16688.3006 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.92, "high": 2.99, "low": 2.84, "close": 2.85, "volume": 41342.91, "close_time": 1752710399999, "quote_volume": 121151.0174, "trades": 627, "taker_buy_base": 22935.51, "taker_buy_quote": 67309.0832 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.85, "high": 2.91, "low": 2.72, "close": 2.78, "volume": 13109.45, "close_time": 1752724799999, "quote_volume": 36785.1479, "trades": 620, "taker_buy_base": 5940.48, "taker_buy_quote": 16711.419 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 2.78, "high": 2.87, "low": 2.77, "close": 2.85, "volume": 13852.52, "close_time": 1752739199999, "quote_volume": 39131.5385, "trades": 303, "taker_buy_base": 7289.77, "taker_buy_quote": 20593.6816 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 2.86, "high": 2.88, "low": 2.81, "close": 2.82, "volume": 11115.86, "close_time": 1752753599999, "quote_volume": 31635.6388, "trades": 501, "taker_buy_base": 4905.86, "taker_buy_quote": 13988.9193 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 2.81, "high": 2.84, "low": 2.76, "close": 2.78, "volume": 24237.3, "close_time": 1752767999999, "quote_volume": 67966.8369, "trades": 676, "taker_buy_base": 16565.14, "taker_buy_quote": 46508.7273 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 2.78, "high": 2.79, "low": 2.64, "close": 2.71, "volume": 46350.79, "close_time": 1752782399999, "quote_volume": 125837.8991, "trades": 1053, "taker_buy_base": 20024.35, "taker_buy_quote": 54437.7124 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 2.71, "high": 2.81, "low": 2.67, "close": 2.77, "volume": 20083.46, "close_time": 1752796799999, "quote_volume": 55263.1616, "trades": 455, "taker_buy_base": 11973.79, "taker_buy_quote": 32958.4209 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.77, "high": 2.83, "low": 2.75, "close": 2.81, "volume": 9150.71, "close_time": 1752811199999, "quote_volume": 25641.8775, "trades": 377, "taker_buy_base": 5994.96, "taker_buy_quote": 16834.1345 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.8, "high": 2.85, "low": 2.76, "close": 2.77, "volume": 20690.75, "close_time": 1752825599999, "quote_volume": 58274.6995, "trades": 555, "taker_buy_base": 8791.53, "taker_buy_quote": 24830.2085 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.78, "high": 2.8, "low": 2.73, "close": 2.75, "volume": 32907.5, "close_time": 1752839999999, "quote_volume": 90756.6139, "trades": 673, "taker_buy_base": 11995.63, "taker_buy_quote": 33132.3724 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.75, "high": 2.84, "low": 2.69, "close": 2.71, "volume": 36850.83, "close_time": 1752854399999, "quote_volume": 101644.8812, "trades": 819, "taker_buy_base": 17824.45, "taker_buy_quote": 49227.4508 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 2.72, "high": 2.72, "low": 2.62, "close": 2.64, "volume": 36302.66, "close_time": 1752868799999, "quote_volume": 97497.7948, "trades": 785, "taker_buy_base": 20663.48, "taker_buy_quote": 55512.7071 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 2.64, "high": 2.65, "low": 2.55, "close": 2.61, "volume": 14951.55, "close_time": 1752883199999, "quote_volume": 38932.7634, "trades": 441, "taker_buy_base": 6092.44, "taker_buy_quote": 15879.3275 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.62, "high": 2.66, "low": 2.54, "close": 2.66, "volume": 7245.76, "close_time": 1752897599999, "quote_volume": 18811.1577, "trades": 334, "taker_buy_base": 3371.62, "taker_buy_quote": 8787.9391 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.66, "high": 2.68, "low": 2.6, "close": 2.62, "volume": 2988.1, "close_time": 1752911999999, "quote_volume": 7891.421, "trades": 215, "taker_buy_base": 1501.91, "taker_buy_quote": 3971.4349 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 2.62, "high": 2.64, "low": 2.6, "close": 2.62, "volume": 22790.51, "close_time": 1752926399999, "quote_volume": 59703.2377, "trades": 736, "taker_buy_base": 8402.55, "taker_buy_quote": 22034.6842 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 2.62, "high": 2.64, "low": 2.57, "close": 2.59, "volume": 16324.52, "close_time": 1752940799999, "quote_volume": 42338.5898, "trades": 588, "taker_buy_base": 6312.81, "taker_buy_quote": 16390.4984 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 2.59, "high": 2.66, "low": 2.57, "close": 2.63, "volume": 32534.75, "close_time": 1752955199999, "quote_volume": 84987.5516, "trades": 921, "taker_buy_base": 12733.67, "taker_buy_quote": 33213.6001 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 2.63, "high": 2.65, "low": 2.59, "close": 2.63, "volume": 19385.37, "close_time": 1752969599999, "quote_volume": 50948.4492, "trades": 563, "taker_buy_base": 8241.31, "taker_buy_quote": 21666.0675 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.63, "high": 2.64, "low": 2.59, "close": 2.63, "volume": 15742.32, "close_time": 1752983999999, "quote_volume": 41272.2104, "trades": 591, "taker_buy_base": 7355.82, "taker_buy_quote": 19300.9888 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 2.63, "high": 2.71, "low": 2.62, "close": 2.7, "volume": 28399.98, "close_time": 1752998399999, "quote_volume": 75999.0642, "trades": 729, "taker_buy_base": 13146.14, "taker_buy_quote": 35188.7051 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.7, "high": 2.82, "low": 2.7, "close": 2.77, "volume": 57887.9, "close_time": 1753012799999, "quote_volume": 159649.1001, "trades": 1022, "taker_buy_base": 29725.26, "taker_buy_quote": 82118.6233 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.76, "high": 2.81, "low": 2.72, "close": 2.78, "volume": 27106.53, "close_time": 1753027199999, "quote_volume": 74942.1697, "trades": 600, "taker_buy_base": 11532.66, "taker_buy_quote": 31834.5859 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.78, "high": 2.8, "low": 2.7, "close": 2.71, "volume": 41927.6, "close_time": 1753041599999, "quote_volume": 115052.4199, "trades": 1092, "taker_buy_base": 20287.54, "taker_buy_quote": 55676.3557 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.71, "high": 2.72, "low": 2.61, "close": 2.65, "volume": 43608.68, "close_time": 1753055999999, "quote_volume": 116371.4691, "trades": 1392, "taker_buy_base": 19807.68, "taker_buy_quote": 52825.5431 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.64, "high": 2.72, "low": 2.6, "close": 2.71, "volume": 54173.44, "close_time": 1753070399999, "quote_volume": 143800.7243, "trades": 1415, "taker_buy_base": 22023.97, "taker_buy_quote": 58473.8282 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.71, "high": 2.8, "low": 2.69, "close": 2.79, "volume": 39131.51, "close_time": 1753084799999, "quote_volume": 107257.0826, "trades": 1107, "taker_buy_base": 20241.57, "taker_buy_quote": 55404.3005 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.79, "high": 2.79, "low": 2.7, "close": 2.73, "volume": 29351.86, "close_time": 1753099199999, "quote_volume": 80366.7939, "trades": 789, "taker_buy_base": 10572.99, "taker_buy_quote": 28952.5523 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.72, "high": 2.78, "low": 2.69, "close": 2.7, "volume": 49076.98, "close_time": 1753113599999, "quote_volume": 134280.2279, "trades": 993, "taker_buy_base": 20377.24, "taker_buy_quote": 55706.8375 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.71, "high": 2.71, "low": 2.62, "close": 2.64, "volume": 71077.11, "close_time": 1753127999999, "quote_volume": 189330.5266, "trades": 1684, "taker_buy_base": 35207.57, "taker_buy_quote": 93853.7601 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.63, "high": 2.75, "low": 2.62, "close": 2.74, "volume": 25968.84, "close_time": 1753142399999, "quote_volume": 69801.2987, "trades": 746, "taker_buy_base": 10902.1, "taker_buy_quote": 29290.6984 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.73, "high": 2.76, "low": 2.64, "close": 2.65, "volume": 67399.25, "close_time": 1753156799999, "quote_volume": 182082.3422, "trades": 2079, "taker_buy_base": 31263.13, "taker_buy_quote": 84438.975 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.65, "high": 2.67, "low": 2.55, "close": 2.59, "volume": 95119.09, "close_time": 1753171199999, "quote_volume": 247491.3736, "trades": 2522, "taker_buy_base": 39365.23, "taker_buy_quote": 102270.8738 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.6, "high": 2.67, "low": 2.52, "close": 2.64, "volume": 34948.84, "close_time": 1753185599999, "quote_volume": 90441.7215, "trades": 1440, "taker_buy_base": 16296.49, "taker_buy_quote": 42188.315 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.64, "high": 2.68, "low": 2.58, "close": 2.65, "volume": 64834.98, "close_time": 1753199999999, "quote_volume": 171010.2476, "trades": 2854, "taker_buy_base": 29965.87, "taker_buy_quote": 79045.7644 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.65, "high": 2.69, "low": 2.58, "close": 2.59, "volume": 71134.49, "close_time": 1753214399999, "quote_volume": 186668.8205, "trades": 2670, "taker_buy_base": 31387.38, "taker_buy_quote": 82357.1537 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.59, "high": 2.69, "low": 2.59, "close": 2.68, "volume": 37755.21, "close_time": 1753228799999, "quote_volume": 99573.4572, "trades": 756, "taker_buy_base": 16201.48, "taker_buy_quote": 42704.7983 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.68, "high": 2.69, "low": 2.62, "close": 2.66, "volume": 37376.36, "close_time": 1753243199999, "quote_volume": 99314.7407, "trades": 1232, "taker_buy_base": 16413.75, "taker_buy_quote": 43651.9148 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.67, "high": 2.73, "low": 2.65, "close": 2.67, "volume": 53053.82, "close_time": 1753257599999, "quote_volume": 142348.2958, "trades": 1646, "taker_buy_base": 27210.47, "taker_buy_quote": 73031.1719 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.66, "high": 2.7, "low": 2.59, "close": 2.62, "volume": 48208.6, "close_time": 1753271999999, "quote_volume": 127146.4366, "trades": 1251, "taker_buy_base": 20049.88, "taker_buy_quote": 52911.4163 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.63, "high": 2.63, "low": 2.45, "close": 2.55, "volume": 125687.06, "close_time": 1753286399999, "quote_volume": 319429.9422, "trades": 2163, "taker_buy_base": 60756.15, "taker_buy_quote": 154529.273 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.55, "high": 2.55, "low": 2.41, "close": 2.46, "volume": 62787.79, "close_time": 1753300799999, "quote_volume": 154812.8485, "trades": 1651, "taker_buy_base": 25633.38, "taker_buy_quote": 63231.0514 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 2.46, "high": 2.47, "low": 2.35, "close": 2.44, "volume": 61123.87, "close_time": 1753315199999, "quote_volume": 148093.4113, "trades": 1728, "taker_buy_base": 27417.78, "taker_buy_quote": 66459.3135 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.45, "high": 2.48, "low": 2.42, "close": 2.45, "volume": 70957.58, "close_time": 1753329599999, "quote_volume": 174655.2861, "trades": 3300, "taker_buy_base": 33156.54, "taker_buy_quote": 81610.1182 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 2.45, "high": 2.47, "low": 2.27, "close": 2.38, "volume": 123779.07, "close_time": 1753343999999, "quote_volume": 290765.6722, "trades": 3351, "taker_buy_base": 55000.65, "taker_buy_quote": 129219.0442 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 2.38, "high": 2.48, "low": 2.37, "close": 2.46, "volume": 50816.56, "close_time": 1753358399999, "quote_volume": 124138.937, "trades": 1960, "taker_buy_base": 22675.53, "taker_buy_quote": 55404.7686 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 2.46, "high": 2.51, "low": 2.4, "close": 2.46, "volume": 86042.7, "close_time": 1753372799999, "quote_volume": 210165.6889, "trades": 2420, "taker_buy_base": 38693.87, "taker_buy_quote": 94472.4827 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 2.47, "high": 2.48, "low": 2.41, "close": 2.42, "volume": 49026.83, "close_time": 1753387199999, "quote_volume": 120150.3179, "trades": 1161, "taker_buy_base": 19787.7, "taker_buy_quote": 48534.2942 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 2.42, "high": 2.46, "low": 2.39, "close": 2.39, "volume": 17407.84, "close_time": 1753401599999, "quote_volume": 42292.7898, "trades": 558, "taker_buy_base": 6118.64, "taker_buy_quote": 14884.9283 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.39, "high": 2.4, "low": 2.32, "close": 2.36, "volume": 36401.19, "close_time": 1753415999999, "quote_volume": 86481.4238, "trades": 1308, "taker_buy_base": 14242.25, "taker_buy_quote": 33826.1933 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 2.36, "high": 2.49, "low": 2.34, "close": 2.44, "volume": 65502.11, "close_time": 1753430399999, "quote_volume": 158793.6372, "trades": 1675, "taker_buy_base": 35034.73, "taker_buy_quote": 84993.5086 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 2.45, "high": 2.48, "low": 2.42, "close": 2.45, "volume": 23124.5, "close_time": 1753444799999, "quote_volume": 56898.8464, "trades": 836, "taker_buy_base": 10872.95, "taker_buy_quote": 26755.0013 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 2.45, "high": 2.47, "low": 2.34, "close": 2.38, "volume": 32523.73, "close_time": 1753459199999, "quote_volume": 78247.5087, "trades": 770, "taker_buy_base": 13113.79, "taker_buy_quote": 31586.0551 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 2.38, "high": 2.41, "low": 2.36, "close": 2.39, "volume": 25523.7, "close_time": 1753473599999, "quote_volume": 60885.7583, "trades": 984, "taker_buy_base": 10363.22, "taker_buy_quote": 24717.47 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 2.39, "high": 2.46, "low": 2.39, "close": 2.46, "volume": 14552.15, "close_time": 1753487999999, "quote_volume": 35558.1958, "trades": 369, "taker_buy_base": 9540.01, "taker_buy_quote": 23299.5734 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.45, "high": 2.47, "low": 2.43, "close": 2.45, "volume": 9126.87, "close_time": 1753502399999, "quote_volume": 22384.2087, "trades": 309, "taker_buy_base": 4685.66, "taker_buy_quote": 11494.7243 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 2.45, "high": 2.46, "low": 2.42, "close": 2.43, "volume": 4133.03, "close_time": 1753516799999, "quote_volume": 10074.7243, "trades": 168, "taker_buy_base": 1733.15, "taker_buy_quote": 4217.7914 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 2.42, "high": 2.44, "low": 2.42, "close": 2.42, "volume": 10653.36, "close_time": 1753531199999, "quote_volume": 25854.6475, "trades": 220, "taker_buy_base": 3039.81, "taker_buy_quote": 7392.0543 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 2.42, "high": 2.44, "low": 2.39, "close": 2.41, "volume": 20001.52, "close_time": 1753545599999, "quote_volume": 48355.4903, "trades": 416, "taker_buy_base": 7925.24, "taker_buy_quote": 19179.9249 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 2.41, "high": 2.46, "low": 2.4, "close": 2.45, "volume": 11627.35, "close_time": 1753559999999, "quote_volume": 28182.5927, "trades": 412, "taker_buy_base": 4878.65, "taker_buy_quote": 11804.7917 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 2.45, "high": 2.46, "low": 2.42, "close": 2.42, "volume": 9832.73, "close_time": 1753574399999, "quote_volume": 23931.0223, "trades": 252, "taker_buy_base": 4153.21, "taker_buy_quote": 10118.7309 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.42, "high": 2.51, "low": 2.41, "close": 2.48, "volume": 14404.69, "close_time": 1753588799999, "quote_volume": 35385.796, "trades": 542, "taker_buy_base": 5454.48, "taker_buy_quote": 13406.8705 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 2.48, "high": 3.31, "low": 2.48, "close": 3.06, "volume": 418902.61, "close_time": 1753603199999, "quote_volume": 1258566.957, "trades": 7840, "taker_buy_base": 200839.54, "taker_buy_quote": 601697.7727 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.05, "high": 3.49, "low": 2.98, "close": 3.1, "volume": 709066.94, "close_time": 1753617599999, "quote_volume": 2274703.7378, "trades": 10277, "taker_buy_base": 321894.46, "taker_buy_quote": 1034383.6102 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.1, "high": 3.14, "low": 2.85, "close": 2.89, "volume": 303337.91, "close_time": 1753631999999, "quote_volume": 910765.3521, "trades": 4224, "taker_buy_base": 143209.81, "taker_buy_quote": 429284.3144 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.88, "high": 2.97, "low": 2.79, "close": 2.8, "volume": 126213.11, "close_time": 1753646399999, "quote_volume": 361372.0711, "trades": 2009, "taker_buy_base": 59821.41, "taker_buy_quote": 171360.7882 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.8, "high": 2.93, "low": 2.75, "close": 2.81, "volume": 109998.98, "close_time": 1753660799999, "quote_volume": 311371.6846, "trades": 2428, "taker_buy_base": 48867.22, "taker_buy_quote": 138428.8611 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.81, "high": 2.99, "low": 2.77, "close": 2.84, "volume": 115403.39, "close_time": 1753675199999, "quote_volume": 331648.7943, "trades": 1963, "taker_buy_base": 55059.28, "taker_buy_quote": 158286.2003 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.84, "high": 2.87, "low": 2.79, "close": 2.82, "volume": 65210.15, "close_time": 1753689599999, "quote_volume": 184044.7092, "trades": 1021, "taker_buy_base": 28910.29, "taker_buy_quote": 81713.3985 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.82, "high": 2.82, "low": 2.72, "close": 2.75, "volume": 47985.71, "close_time": 1753703999999, "quote_volume": 133265.1212, "trades": 1030, "taker_buy_base": 23872.77, "taker_buy_quote": 66381.6162 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.74, "high": 2.77, "low": 2.63, "close": 2.65, "volume": 53746.79, "close_time": 1753718399999, "quote_volume": 145183.9486, "trades": 1093, "taker_buy_base": 23266.87, "taker_buy_quote": 62994.0848 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 2.65, "high": 2.67, "low": 2.58, "close": 2.6, "volume": 61873.06, "close_time": 1753732799999, "quote_volume": 163038.0138, "trades": 1181, "taker_buy_base": 30113.0, "taker_buy_quote": 79446.3987 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 2.61, "high": 2.62, "low": 2.52, "close": 2.53, "volume": 76694.66, "close_time": 1753747199999, "quote_volume": 196475.8668, "trades": 1435, "taker_buy_base": 41773.39, "taker_buy_quote": 107213.5736 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.54, "high": 2.65, "low": 2.5, "close": 2.63, "volume": 106629.09, "close_time": 1753761599999, "quote_volume": 272192.4874, "trades": 1798, "taker_buy_base": 64290.6, "taker_buy_quote": 164420.1237 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 2.62, "high": 2.69, "low": 2.62, "close": 2.66, "volume": 55123.53, "close_time": 1753775999999, "quote_volume": 146392.1044, "trades": 1333, "taker_buy_base": 27541.51, "taker_buy_quote": 73196.8984 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 2.66, "high": 7.79, "low": 2.62, "close": 5.26, "volume": 2109462.31, "close_time": 1753790399999, "quote_volume": 13012744.5615, "trades": 63026, "taker_buy_base": 1081424.71, "taker_buy_quote": 6605779.7803 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 5.26, "high": 5.88, "low": 4.55, "close": 4.78, "volume": 722358.6, "close_time": 1753804799999, "quote_volume": 3757490.7041, "trades": 23465, "taker_buy_base": 360553.99, "taker_buy_quote": 1873774.393 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 4.77, "high": 5.35, "low": 4.36, "close": 5.28, "volume": 437751.79, "close_time": 1753819199999, "quote_volume": 2135314.3607, "trades": 16253, "taker_buy_base": 217019.63, "taker_buy_quote": 1058940.2173 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 5.28, "high": 5.43, "low": 4.78, "close": 5.1, "volume": 451298.65, "close_time": 1753833599999, "quote_volume": 2340742.1851, "trades": 15339, "taker_buy_base": 218725.54, "taker_buy_quote": 1136701.5486 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 5.09, "high": 5.74, "low": 4.79, "close": 4.89, "volume": 331240.05, "close_time": 1753847999999, "quote_volume": 1710113.1494, "trades": 13586, "taker_buy_base": 165829.62, "taker_buy_quote": 855029.05 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 4.87, "high": 5.63, "low": 4.77, "close": 5.39, "volume": 328504.47, "close_time": 1753862399999, "quote_volume": 1691435.2243, "trades": 10944, "taker_buy_base": 158542.7, "taker_buy_quote": 815683.9669 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 5.38, "high": 5.48, "low": 4.85, "close": 4.89, "volume": 337252.23, "close_time": 1753876799999, "quote_volume": 1738878.9967, "trades": 11846, "taker_buy_base": 162539.28, "taker_buy_quote": 838448.937 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 4.88, "high": 5.09, "low": 4.81, "close": 5.03, "volume": 254696.77, "close_time": 1753891199999, "quote_volume": 1261112.5621, "trades": 9454, "taker_buy_base": 123075.62, "taker_buy_quote": 608746.9416 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 5.03, "high": 5.13, "low": 4.73, "close": 4.95, "volume": 314571.57, "close_time": 1753905599999, "quote_volume": 1552249.5353, "trades": 6478, "taker_buy_base": 148944.02, "taker_buy_quote": 734360.6744 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 4.95, "high": 4.97, "low": 4.82, "close": 4.95, "volume": 155702.55, "close_time": 1753919999999, "quote_volume": 764219.5179, "trades": 2671, "taker_buy_base": 85841.97, "taker_buy_quote": 421284.2325 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.95, "high": 4.95, "low": 4.76, "close": 4.8, "volume": 39223.69, "close_time": 1753934399999, "quote_volume": 189128.3587, "trades": 980, "taker_buy_base": 19787.91, "taker_buy_quote": 95367.5534 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 4.8, "high": 4.85, "low": 4.67, "close": 4.73, "volume": 43884.26, "close_time": 1753948799999, "quote_volume": 208619.598, "trades": 1029, "taker_buy_base": 20452.66, "taker_buy_quote": 97269.4063 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.74, "high": 4.9, "low": 4.72, "close": 4.82, "volume": 47044.71, "close_time": 1753963199999, "quote_volume": 227153.3324, "trades": 1158, "taker_buy_base": 23277.04, "taker_buy_quote": 112543.7542 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 4.83, "high": 4.86, "low": 4.51, "close": 4.69, "volume": 49137.26, "close_time": 1753977599999, "quote_volume": 227643.842, "trades": 1055, "taker_buy_base": 22723.04, "taker_buy_quote": 105401.7566 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 4.67, "high": 4.73, "low": 4.57, "close": 4.6, "volume": 28920.41, "close_time": 1753991999999, "quote_volume": 134578.0782, "trades": 759, "taker_buy_base": 11844.23, "taker_buy_quote": 55095.2029 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 4.61, "high": 4.63, "low": 4.47, "close": 4.51, "volume": 31074.9, "close_time": 1754006399999, "quote_volume": 140925.7753, "trades": 626, "taker_buy_base": 14006.64, "taker_buy_quote": 63661.4663 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.52, "high": 4.71, "low": 4.48, "close": 4.56, "volume": 62626.2, "close_time": 1754020799999, "quote_volume": 288010.4217, "trades": 1376, "taker_buy_base": 31788.54, "taker_buy_quote": 146253.2357 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 4.56, "high": 4.57, "low": 4.42, "close": 4.49, "volume": 21513.48, "close_time": 1754035199999, "quote_volume": 96528.0334, "trades": 632, "taker_buy_base": 11703.43, "taker_buy_quote": 52653.3256 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 4.48, "high": 4.57, "low": 4.4, "close": 4.54, "volume": 45720.43, "close_time": 1754049599999, "quote_volume": 206051.2464, "trades": 1174, "taker_buy_base": 23194.86, "taker_buy_quote": 104983.5121 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 4.53, "high": 4.8, "low": 4.42, "close": 4.6, "volume": 90613.55, "close_time": 1754063999999, "quote_volume": 417936.3132, "trades": 1891, "taker_buy_base": 44199.87, "taker_buy_quote": 203887.6848 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 4.6, "high": 4.72, "low": 4.48, "close": 4.52, "volume": 54089.83, "close_time": 1754078399999, "quote_volume": 247964.7633, "trades": 1574, "taker_buy_base": 24082.85, "taker_buy_quote": 110614.7709 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 4.53, "high": 4.54, "low": 4.26, "close": 4.35, "volume": 40616.9, "close_time": 1754092799999, "quote_volume": 178289.9965, "trades": 1248, "taker_buy_base": 18810.79, "taker_buy_quote": 82620.7228 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.35, "high": 4.37, "low": 4.25, "close": 4.27, "volume": 23685.28, "close_time": 1754107199999, "quote_volume": 102059.6274, "trades": 810, "taker_buy_base": 12754.8, "taker_buy_quote": 54962.0544 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 4.28, "high": 4.36, "low": 4.12, "close": 4.21, "volume": 25354.49, "close_time": 1754121599999, "quote_volume": 107111.1554, "trades": 751, "taker_buy_base": 12864.85, "taker_buy_quote": 54355.8426 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 4.21, "high": 4.26, "low": 4.11, "close": 4.22, "volume": 21614.47, "close_time": 1754135999999, "quote_volume": 90245.5277, "trades": 800, "taker_buy_base": 10496.63, "taker_buy_quote": 43841.5707 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 4.22, "high": 4.25, "low": 4.11, "close": 4.12, "volume": 18915.44, "close_time": 1754150399999, "quote_volume": 79155.6671, "trades": 620, "taker_buy_base": 8856.23, "taker_buy_quote": 37096.3027 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 4.13, "high": 4.19, "low": 4.01, "close": 4.06, "volume": 33693.57, "close_time": 1754164799999, "quote_volume": 138086.0048, "trades": 984, "taker_buy_base": 19365.82, "taker_buy_quote": 79413.8475 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 4.07, "high": 4.15, "low": 4.05, "close": 4.08, "volume": 17418.91, "close_time": 1754179199999, "quote_volume": 71421.3031, "trades": 474, "taker_buy_base": 9360.56, "taker_buy_quote": 38412.5321 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.08, "high": 4.22, "low": 4.0, "close": 4.16, "volume": 24111.94, "close_time": 1754193599999, "quote_volume": 99621.438, "trades": 718, "taker_buy_base": 12874.25, "taker_buy_quote": 53306.3422 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 4.16, "high": 4.21, "low": 4.11, "close": 4.18, "volume": 11548.5, "close_time": 1754207999999, "quote_volume": 48046.717, "trades": 364, "taker_buy_base": 5132.67, "taker_buy_quote": 21346.3682 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 4.18, "high": 4.2, "low": 4.11, "close": 4.18, "volume": 21305.19, "close_time": 1754222399999, "quote_volume": 88541.9118, "trades": 428, "taker_buy_base": 11595.66, "taker_buy_quote": 48162.6595 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 4.15, "high": 4.21, "low": 4.12, "close": 4.18, "volume": 14220.2, "close_time": 1754236799999, "quote_volume": 59401.1167, "trades": 375, "taker_buy_base": 6810.09, "taker_buy_quote": 28493.2322 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 4.18, "high": 4.22, "low": 4.13, "close": 4.14, "volume": 14433.95, "close_time": 1754251199999, "quote_volume": 60219.8271, "trades": 392, "taker_buy_base": 6366.6, "taker_buy_quote": 26619.4667 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 4.14, "high": 4.19, "low": 4.12, "close": 4.13, "volume": 7927.2, "close_time": 1754265599999, "quote_volume": 32903.8695, "trades": 232, "taker_buy_base": 4431.98, "taker_buy_quote": 18412.1248 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.14, "high": 4.18, "low": 4.08, "close": 4.1, "volume": 12515.84, "close_time": 1754279999999, "quote_volume": 51633.529, "trades": 390, "taker_buy_base": 5050.47, "taker_buy_quote": 20846.2101 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 4.1, "high": 4.13, "low": 4.02, "close": 4.11, "volume": 13222.92, "close_time": 1754294399999, "quote_volume": 53958.5558, "trades": 368, "taker_buy_base": 7266.33, "taker_buy_quote": 29695.8202 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 4.11, "high": 4.18, "low": 4.07, "close": 4.08, "volume": 15453.67, "close_time": 1754308799999, "quote_volume": 63695.7479, "trades": 342, "taker_buy_base": 8034.63, "taker_buy_quote": 33195.228 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 4.07, "high": 4.24, "low": 4.07, "close": 4.12, "volume": 56543.5, "close_time": 1754323199999, "quote_volume": 235506.9806, "trades": 1418, "taker_buy_base": 29619.86, "taker_buy_quote": 123607.8915 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 4.13, "high": 4.32, "low": 4.11, "close": 4.16, "volume": 30685.84, "close_time": 1754337599999, "quote_volume": 129848.8887, "trades": 719, "taker_buy_base": 15891.15, "taker_buy_quote": 67494.9784 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 4.16, "high": 4.3, "low": 4.14, "close": 4.24, "volume": 15380.86, "close_time": 1754351999999, "quote_volume": 64899.7559, "trades": 427, "taker_buy_base": 9527.02, "taker_buy_quote": 40200.4379 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.23, "high": 4.27, "low": 4.09, "close": 4.09, "volume": 17030.82, "close_time": 1754366399999, "quote_volume": 70837.9745, "trades": 543, "taker_buy_base": 6663.74, "taker_buy_quote": 27729.1011 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 4.09, "high": 4.11, "low": 3.98, "close": 4.0, "volume": 27534.5, "close_time": 1754380799999, "quote_volume": 111292.9531, "trades": 481, "taker_buy_base": 13259.59, "taker_buy_quote": 53760.575 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 4.0, "high": 4.17, "low": 3.98, "close": 4.13, "volume": 16206.1, "close_time": 1754395199999, "quote_volume": 66144.5028, "trades": 407, "taker_buy_base": 8776.46, "taker_buy_quote": 35686.1568 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 4.14, "high": 4.14, "low": 3.92, "close": 3.94, "volume": 31108.51, "close_time": 1754409599999, "quote_volume": 125536.5008, "trades": 815, "taker_buy_base": 17986.6, "taker_buy_quote": 72628.9923 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.93, "high": 4.0, "low": 3.92, "close": 3.96, "volume": 11536.26, "close_time": 1754423999999, "quote_volume": 45628.0051, "trades": 418, "taker_buy_base": 5881.31, "taker_buy_quote": 23267.8656 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.96, "high": 4.0, "low": 3.91, "close": 3.99, "volume": 14549.58, "close_time": 1754438399999, "quote_volume": 57634.8396, "trades": 342, "taker_buy_base": 7498.75, "taker_buy_quote": 29696.1416 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.97, "high": 3.99, "low": 3.85, "close": 3.87, "volume": 13761.48, "close_time": 1754452799999, "quote_volume": 53736.9414, "trades": 414, "taker_buy_base": 7450.86, "taker_buy_quote": 29120.6278 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.86, "high": 3.86, "low": 3.75, "close": 3.83, "volume": 28146.47, "close_time": 1754467199999, "quote_volume": 107474.1717, "trades": 676, "taker_buy_base": 12813.34, "taker_buy_quote": 49034.7488 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.84, "high": 3.87, "low": 3.79, "close": 3.83, "volume": 13825.33, "close_time": 1754481599999, "quote_volume": 52991.0405, "trades": 430, "taker_buy_base": 7142.85, "taker_buy_quote": 27403.3942 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.83, "high": 4.19, "low": 3.8, "close": 4.19, "volume": 23318.62, "close_time": 1754495999999, "quote_volume": 91900.1744, "trades": 668, "taker_buy_base": 12941.79, "taker_buy_quote": 51055.2115 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 4.19, "high": 4.63, "low": 4.04, "close": 4.19, "volume": 205497.72, "close_time": 1754510399999, "quote_volume": 895859.2787, "trades": 5463, "taker_buy_base": 95708.04, "taker_buy_quote": 417555.0069 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 4.17, "high": 4.23, "low": 4.09, "close": 4.14, "volume": 19099.77, "close_time": 1754524799999, "quote_volume": 79437.0663, "trades": 663, "taker_buy_base": 9049.55, "taker_buy_quote": 37702.2606 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.13, "high": 4.4, "low": 4.09, "close": 4.32, "volume": 46993.26, "close_time": 1754539199999, "quote_volume": 201737.173, "trades": 1786, "taker_buy_base": 23963.51, "taker_buy_quote": 102996.0644 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 4.32, "high": 5.38, "low": 4.31, "close": 4.96, "volume": 421980.06, "close_time": 1754553599999, "quote_volume": 2057790.9397, "trades": 6033, "taker_buy_base": 212211.83, "taker_buy_quote": 1032677.8433 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 4.96, "high": 5.15, "low": 4.74, "close": 4.91, "volume": 262280.85, "close_time": 1754567999999, "quote_volume": 1288614.4055, "trades": 6450, "taker_buy_base": 130362.72, "taker_buy_quote": 640907.7082 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 4.92, "high": 5.16, "low": 4.72, "close": 4.74, "volume": 236153.24, "close_time": 1754582399999, "quote_volume": 1169248.1881, "trades": 3881, "taker_buy_base": 112930.4, "taker_buy_quote": 559881.9957 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 4.75, "high": 4.89, "low": 4.6, "close": 4.79, "volume": 124025.65, "close_time": 1754596799999, "quote_volume": 590239.2499, "trades": 2217, "taker_buy_base": 60233.25, "taker_buy_quote": 286753.2323 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 4.8, "high": 4.91, "low": 4.69, "close": 4.74, "volume": 71832.71, "close_time": 1754611199999, "quote_volume": 344829.7555, "trades": 1137, "taker_buy_base": 35191.16, "taker_buy_quote": 169247.9739 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.72, "high": 4.82, "low": 4.49, "close": 4.51, "volume": 89350.63, "close_time": 1754625599999, "quote_volume": 414584.8559, "trades": 1546, "taker_buy_base": 39258.59, "taker_buy_quote": 182227.7471 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 4.51, "high": 4.76, "low": 4.46, "close": 4.71, "volume": 51758.02, "close_time": 1754639999999, "quote_volume": 238217.7789, "trades": 885, "taker_buy_base": 25082.07, "taker_buy_quote": 115528.6405 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 4.71, "high": 4.79, "low": 4.66, "close": 4.75, "volume": 70520.09, "close_time": 1754654399999, "quote_volume": 333250.3571, "trades": 1168, "taker_buy_base": 34038.56, "taker_buy_quote": 160990.5596 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 4.74, "high": 4.74, "low": 4.56, "close": 4.62, "volume": 54162.87, "close_time": 1754668799999, "quote_volume": 251302.9414, "trades": 875, "taker_buy_base": 23730.75, "taker_buy_quote": 110069.6921 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 4.63, "high": 4.77, "low": 4.61, "close": 4.73, "volume": 47277.0, "close_time": 1754683199999, "quote_volume": 222728.0555, "trades": 699, "taker_buy_base": 24834.24, "taker_buy_quote": 117058.1984 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 4.73, "high": 4.82, "low": 4.69, "close": 4.78, "volume": 29971.66, "close_time": 1754697599999, "quote_volume": 142198.6947, "trades": 617, "taker_buy_base": 13053.83, "taker_buy_quote": 62003.1726 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.78, "high": 5.12, "low": 4.78, "close": 4.95, "volume": 83208.35, "close_time": 1754711999999, "quote_volume": 414688.5954, "trades": 3311, "taker_buy_base": 48094.79, "taker_buy_quote": 239282.0809 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 4.96, "high": 5.0, "low": 4.82, "close": 4.88, "volume": 34390.8, "close_time": 1754726399999, "quote_volume": 167741.3718, "trades": 1287, "taker_buy_base": 14105.27, "taker_buy_quote": 68851.585 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 4.88, "high": 4.92, "low": 4.83, "close": 4.86, "volume": 26683.14, "close_time": 1754740799999, "quote_volume": 130241.8103, "trades": 744, "taker_buy_base": 13872.07, "taker_buy_quote": 67790.3109 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 4.86, "high": 4.89, "low": 4.76, "close": 4.8, "volume": 31949.45, "close_time": 1754755199999, "quote_volume": 154595.694, "trades": 593, "taker_buy_base": 13435.98, "taker_buy_quote": 65152.6233 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 4.8, "high": 4.85, "low": 4.77, "close": 4.8, "volume": 22341.35, "close_time": 1754769599999, "quote_volume": 107291.5937, "trades": 439, "taker_buy_base": 12213.86, "taker_buy_quote": 58708.0032 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4.8, "high": 4.88, "low": 4.79, "close": 4.87, "volume": 27786.31, "close_time": 1754783999999, "quote_volume": 134291.7299, "trades": 652, "taker_buy_base": 14583.39, "taker_buy_quote": 70583.5281 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.86, "high": 4.94, "low": 4.72, "close": 4.74, "volume": 25533.11, "close_time": 1754798399999, "quote_volume": 122723.476, "trades": 721, "taker_buy_base": 10830.47, "taker_buy_quote": 52121.4459 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4.74, "high": 4.77, "low": 4.62, "close": 4.63, "volume": 21910.93, "close_time": 1754812799999, "quote_volume": 102583.3725, "trades": 562, "taker_buy_base": 10814.44, "taker_buy_quote": 50578.4318 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 4.62, "high": 4.63, "low": 4.56, "close": 4.59, "volume": 16551.9, "close_time": 1754827199999, "quote_volume": 76061.0745, "trades": 466, "taker_buy_base": 7906.53, "taker_buy_quote": 36363.5858 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 4.58, "high": 4.64, "low": 4.53, "close": 4.61, "volume": 17439.51, "close_time": 1754841599999, "quote_volume": 80286.3984, "trades": 538, "taker_buy_base": 8419.26, "taker_buy_quote": 38842.1054 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 4.61, "high": 4.68, "low": 4.61, "close": 4.65, "volume": 14473.96, "close_time": 1754855999999, "quote_volume": 67145.4993, "trades": 400, "taker_buy_base": 7387.89, "taker_buy_quote": 34299.9428 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 4.65, "high": 4.66, "low": 4.58, "close": 4.62, "volume": 14440.68, "close_time": 1754870399999, "quote_volume": 66749.3262, "trades": 277, "taker_buy_base": 5941.54, "taker_buy_quote": 27502.6214 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.62, "high": 4.68, "low": 4.54, "close": 4.64, "volume": 10721.18, "close_time": 1754884799999, "quote_volume": 49506.8729, "trades": 347, "taker_buy_base": 5272.89, "taker_buy_quote": 24377.1375 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4.63, "high": 4.66, "low": 4.52, "close": 4.52, "volume": 20337.61, "close_time": 1754899199999, "quote_volume": 93102.2201, "trades": 495, "taker_buy_base": 10724.86, "taker_buy_quote": 49151.0723 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 4.52, "high": 4.59, "low": 4.43, "close": 4.45, "volume": 22498.25, "close_time": 1754913599999, "quote_volume": 101653.6533, "trades": 742, "taker_buy_base": 10042.61, "taker_buy_quote": 45323.3588 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 4.45, "high": 4.57, "low": 4.44, "close": 4.57, "volume": 23581.03, "close_time": 1754927999999, "quote_volume": 106271.77, "trades": 1112, "taker_buy_base": 13884.48, "taker_buy_quote": 62601.7835 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 4.58, "high": 4.6, "low": 4.48, "close": 4.49, "volume": 12200.26, "close_time": 1754942399999, "quote_volume": 55563.7273, "trades": 637, "taker_buy_base": 5520.2, "taker_buy_quote": 25157.1666 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 4.49, "high": 4.49, "low": 4.27, "close": 4.31, "volume": 21160.77, "close_time": 1754956799999, "quote_volume": 92082.1297, "trades": 641, "taker_buy_base": 7507.01, "taker_buy_quote": 32763.3686 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.3, "high": 4.4, "low": 4.24, "close": 4.35, "volume": 14452.38, "close_time": 1754971199999, "quote_volume": 62429.6747, "trades": 453, "taker_buy_base": 7228.5, "taker_buy_quote": 31230.5774 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 4.36, "high": 4.47, "low": 4.28, "close": 4.32, "volume": 25870.91, "close_time": 1754985599999, "quote_volume": 113232.2961, "trades": 667, "taker_buy_base": 13265.1, "taker_buy_quote": 58163.3028 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 4.31, "high": 4.31, "low": 4.17, "close": 4.19, "volume": 23008.52, "close_time": 1754999999999, "quote_volume": 97235.4244, "trades": 692, "taker_buy_base": 9294.85, "taker_buy_quote": 39250.0479 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 4.19, "high": 4.39, "low": 4.16, "close": 4.35, "volume": 46528.79, "close_time": 1755014399999, "quote_volume": 199729.131, "trades": 960, "taker_buy_base": 22142.27, "taker_buy_quote": 95168.9195 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 4.34, "high": 4.44, "low": 4.3, "close": 4.43, "volume": 28327.24, "close_time": 1755028799999, "quote_volume": 123601.8119, "trades": 653, "taker_buy_base": 15327.42, "taker_buy_quote": 66945.9466 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4.42, "high": 4.48, "low": 4.36, "close": 4.38, "volume": 17956.5, "close_time": 1755043199999, "quote_volume": 79262.1231, "trades": 671, "taker_buy_base": 11028.18, "taker_buy_quote": 48678.6054 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.38, "high": 4.41, "low": 4.27, "close": 4.35, "volume": 23411.47, "close_time": 1755057599999, "quote_volume": 101418.6474, "trades": 827, "taker_buy_base": 13428.01, "taker_buy_quote": 58143.6695 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4.35, "high": 4.52, "low": 4.24, "close": 4.38, "volume": 62740.82, "close_time": 1755071999999, "quote_volume": 275295.6808, "trades": 1990, "taker_buy_base": 29711.26, "taker_buy_quote": 130423.2982 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4.37, "high": 4.46, "low": 4.36, "close": 4.41, "volume": 20994.82, "close_time": 1755086399999, "quote_volume": 92806.9434, "trades": 703, "taker_buy_base": 8995.11, "taker_buy_quote": 39779.0513 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.41, "high": 4.42, "low": 4.31, "close": 4.35, "volume": 37400.02, "close_time": 1755100799999, "quote_volume": 162697.474, "trades": 1351, "taker_buy_base": 15547.01, "taker_buy_quote": 67780.5125 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4.35, "high": 4.37, "low": 4.29, "close": 4.36, "volume": 21687.25, "close_time": 1755115199999, "quote_volume": 93991.2003, "trades": 698, "taker_buy_base": 9241.7, "taker_buy_quote": 40057.622 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4.36, "high": 4.45, "low": 4.34, "close": 4.42, "volume": 10528.34, "close_time": 1755129599999, "quote_volume": 46257.9576, "trades": 431, "taker_buy_base": 5438.95, "taker_buy_quote": 23914.6409 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.39, "high": 4.41, "low": 4.3, "close": 4.4, "volume": 13678.78, "close_time": 1755143999999, "quote_volume": 59796.2405, "trades": 358, "taker_buy_base": 5111.88, "taker_buy_quote": 22338.5825 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4.39, "high": 4.4, "low": 4.26, "close": 4.31, "volume": 20527.35, "close_time": 1755158399999, "quote_volume": 88541.2518, "trades": 394, "taker_buy_base": 9845.41, "taker_buy_quote": 42539.8705 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.28, "high": 4.3, "low": 4.2, "close": 4.24, "volume": 15569.87, "close_time": 1755172799999, "quote_volume": 66083.3847, "trades": 498, "taker_buy_base": 5845.58, "taker_buy_quote": 24828.402 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 4.24, "high": 4.27, "low": 3.98, "close": 4.03, "volume": 57589.64, "close_time": 1755187199999, "quote_volume": 234656.0242, "trades": 2175, "taker_buy_base": 28362.57, "taker_buy_quote": 115869.6763 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 4.02, "high": 4.02, "low": 3.9, "close": 3.97, "volume": 22286.8, "close_time": 1755201599999, "quote_volume": 88559.3647, "trades": 787, "taker_buy_base": 10674.07, "taker_buy_quote": 42465.6151 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.97, "high": 4.03, "low": 3.92, "close": 3.99, "volume": 14007.02, "close_time": 1755215999999, "quote_volume": 55737.2868, "trades": 421, "taker_buy_base": 8171.52, "taker_buy_quote": 32504.3124 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.99, "high": 4.05, "low": 3.95, "close": 4.05, "volume": 11188.83, "close_time": 1755230399999, "quote_volume": 44886.3374, "trades": 310, "taker_buy_base": 6966.03, "taker_buy_quote": 27938.7643 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 4.03, "high": 4.09, "low": 4.0, "close": 4.04, "volume": 6605.2, "close_time": 1755244799999, "quote_volume": 26716.9742, "trades": 186, "taker_buy_base": 2193.84, "taker_buy_quote": 8859.963 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 4.04, "high": 4.08, "low": 4.01, "close": 4.07, "volume": 14126.84, "close_time": 1755259199999, "quote_volume": 57172.9483, "trades": 233, "taker_buy_base": 6020.91, "taker_buy_quote": 24380.771 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 4.07, "high": 4.21, "low": 3.9, "close": 3.95, "volume": 69987.95, "close_time": 1755273599999, "quote_volume": 286380.0414, "trades": 1074, "taker_buy_base": 33384.79, "taker_buy_quote": 136917.7676 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.95, "high": 4.03, "low": 3.91, "close": 3.97, "volume": 13763.15, "close_time": 1755287999999, "quote_volume": 54562.3824, "trades": 288, "taker_buy_base": 6741.01, "taker_buy_quote": 26802.276 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.97, "high": 4.13, "low": 3.97, "close": 4.07, "volume": 16586.89, "close_time": 1755302399999, "quote_volume": 67163.7975, "trades": 412, "taker_buy_base": 8220.41, "taker_buy_quote": 33332.9923 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.09, "high": 4.13, "low": 4.04, "close": 4.04, "volume": 10694.74, "close_time": 1755316799999, "quote_volume": 43631.0508, "trades": 269, "taker_buy_base": 4048.44, "taker_buy_quote": 16500.0143 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 4.05, "high": 4.07, "low": 4.01, "close": 4.06, "volume": 5609.09, "close_time": 1755331199999, "quote_volume": 22633.2187, "trades": 236, "taker_buy_base": 2767.08, "taker_buy_quote": 11147.9276 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 4.06, "high": 4.1, "low": 4.02, "close": 4.02, "volume": 14349.17, "close_time": 1755345599999, "quote_volume": 58246.4848, "trades": 462, "taker_buy_base": 4651.36, "taker_buy_quote": 18909.5405 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 4.02, "high": 4.1, "low": 4.0, "close": 4.05, "volume": 24833.17, "close_time": 1755359999999, "quote_volume": 100845.4185, "trades": 514, "taker_buy_base": 13630.2, "taker_buy_quote": 55504.0841 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 4.06, "high": 4.07, "low": 4.01, "close": 4.03, "volume": 13824.43, "close_time": 1755374399999, "quote_volume": 55745.6651, "trades": 247, "taker_buy_base": 6720.93, "taker_buy_quote": 27155.0172 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 4.03, "high": 4.1, "low": 4.03, "close": 4.09, "volume": 5822.82, "close_time": 1755388799999, "quote_volume": 23768.3689, "trades": 218, "taker_buy_base": 2453.27, "taker_buy_quote": 10017.6858 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.1, "high": 4.1, "low": 4.04, "close": 4.08, "volume": 3512.77, "close_time": 1755403199999, "quote_volume": 14264.2332, "trades": 201, "taker_buy_base": 2122.9, "taker_buy_quote": 8622.6973 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 4.09, "high": 4.12, "low": 4.06, "close": 4.08, "volume": 14511.63, "close_time": 1755417599999, "quote_volume": 59285.2313, "trades": 272, "taker_buy_base": 6263.06, "taker_buy_quote": 25593.8288 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 4.07, "high": 4.14, "low": 4.07, "close": 4.14, "volume": 13190.17, "close_time": 1755431999999, "quote_volume": 54187.1298, "trades": 353, "taker_buy_base": 9612.26, "taker_buy_quote": 39501.8305 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4.14, "high": 4.23, "low": 4.09, "close": 4.21, "volume": 13886.31, "close_time": 1755446399999, "quote_volume": 57656.5812, "trades": 759, "taker_buy_base": 6427.94, "taker_buy_quote": 26691.2205 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4.2, "high": 4.21, "low": 4.06, "close": 4.08, "volume": 16438.63, "close_time": 1755460799999, "quote_volume": 67847.2598, "trades": 413, "taker_buy_base": 8175.95, "taker_buy_quote": 33630.987 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 4.08, "high": 4.15, "low": 4.07, "close": 4.09, "volume": 11168.21, "close_time": 1755475199999, "quote_volume": 45884.496, "trades": 235, "taker_buy_base": 4375.35, "taker_buy_quote": 17978.4577 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.09, "high": 4.12, "low": 3.85, "close": 3.89, "volume": 39822.27, "close_time": 1755489599999, "quote_volume": 159058.3625, "trades": 739, "taker_buy_base": 16219.08, "taker_buy_quote": 64768.3048 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.9, "high": 3.95, "low": 3.84, "close": 3.87, "volume": 29734.85, "close_time": 1755503999999, "quote_volume": 115696.0093, "trades": 458, "taker_buy_base": 16784.19, "taker_buy_quote": 65466.7888 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.87, "high": 3.92, "low": 3.84, "close": 3.88, "volume": 17744.43, "close_time": 1755518399999, "quote_volume": 68679.332, "trades": 300, "taker_buy_base": 8385.86, "taker_buy_quote": 32455.2027 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.9, "high": 3.96, "low": 3.84, "close": 3.89, "volume": 25169.73, "close_time": 1755532799999, "quote_volume": 98067.16, "trades": 436, "taker_buy_base": 13330.88, "taker_buy_quote": 51996.1448 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.9, "high": 3.96, "low": 3.87, "close": 3.92, "volume": 23919.9, "close_time": 1755547199999, "quote_volume": 93727.7545, "trades": 516, "taker_buy_base": 10946.26, "taker_buy_quote": 42880.2777 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.92, "high": 3.98, "low": 3.86, "close": 3.89, "volume": 19415.7, "close_time": 1755561599999, "quote_volume": 76592.9797, "trades": 247, "taker_buy_base": 10948.84, "taker_buy_quote": 43278.2595 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.9, "high": 3.95, "low": 3.8, "close": 3.81, "volume": 18853.47, "close_time": 1755575999999, "quote_volume": 73061.1054, "trades": 384, "taker_buy_base": 7464.01, "taker_buy_quote": 28915.9921 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.8, "high": 3.84, "low": 3.77, "close": 3.8, "volume": 19079.85, "close_time": 1755590399999, "quote_volume": 72453.9358, "trades": 391, "taker_buy_base": 9315.11, "taker_buy_quote": 35385.401 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.79, "high": 3.84, "low": 3.72, "close": 3.84, "volume": 25224.75, "close_time": 1755604799999, "quote_volume": 95293.1531, "trades": 429, "taker_buy_base": 7989.6, "taker_buy_quote": 30219.1036 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.84, "high": 3.85, "low": 3.66, "close": 3.67, "volume": 35552.1, "close_time": 1755619199999, "quote_volume": 132700.8959, "trades": 757, "taker_buy_base": 16482.87, "taker_buy_quote": 61449.7206 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.67, "high": 3.69, "low": 3.6, "close": 3.63, "volume": 43981.6, "close_time": 1755633599999, "quote_volume": 160575.3777, "trades": 836, "taker_buy_base": 21272.62, "taker_buy_quote": 77653.7759 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.63, "high": 3.68, "low": 3.61, "close": 3.61, "volume": 12567.89, "close_time": 1755647999999, "quote_volume": 45775.962, "trades": 215, "taker_buy_base": 5958.96, "taker_buy_quote": 21744.8065 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.61, "high": 3.7, "low": 3.61, "close": 3.67, "volume": 29231.52, "close_time": 1755662399999, "quote_volume": 106950.1794, "trades": 516, "taker_buy_base": 14124.21, "taker_buy_quote": 51627.5671 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.68, "high": 3.7, "low": 3.66, "close": 3.66, "volume": 10974.74, "close_time": 1755676799999, "quote_volume": 40319.5331, "trades": 184, "taker_buy_base": 4410.4, "taker_buy_quote": 16212.3648 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.66, "high": 3.72, "low": 3.63, "close": 3.68, "volume": 21128.13, "close_time": 1755691199999, "quote_volume": 77658.7051, "trades": 507, "taker_buy_base": 8297.61, "taker_buy_quote": 30552.1423 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.68, "high": 3.76, "low": 3.58, "close": 3.71, "volume": 64307.03, "close_time": 1755705599999, "quote_volume": 236462.0163, "trades": 1253, "taker_buy_base": 33127.17, "taker_buy_quote": 121925.7884 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.74, "high": 3.78, "low": 3.68, "close": 3.77, "volume": 29954.6, "close_time": 1755719999999, "quote_volume": 111793.4236, "trades": 482, "taker_buy_base": 14969.96, "taker_buy_quote": 55888.7256 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.77, "high": 3.78, "low": 3.74, "close": 3.75, "volume": 12916.53, "close_time": 1755734399999, "quote_volume": 48592.5202, "trades": 272, "taker_buy_base": 6671.99, "taker_buy_quote": 25109.8423 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.75, "high": 3.79, "low": 3.72, "close": 3.74, "volume": 17694.07, "close_time": 1755748799999, "quote_volume": 66382.1946, "trades": 451, "taker_buy_base": 7912.28, "taker_buy_quote": 29674.4797 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.74, "high": 3.76, "low": 3.69, "close": 3.72, "volume": 15955.25, "close_time": 1755763199999, "quote_volume": 59553.8316, "trades": 365, "taker_buy_base": 7509.63, "taker_buy_quote": 28023.1235 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.73, "high": 3.73, "low": 3.66, "close": 3.68, "volume": 13649.57, "close_time": 1755777599999, "quote_volume": 50343.7481, "trades": 285, "taker_buy_base": 6927.92, "taker_buy_quote": 25572.0819 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.68, "high": 3.7, "low": 3.62, "close": 3.63, "volume": 29678.24, "close_time": 1755791999999, "quote_volume": 108865.1393, "trades": 614, "taker_buy_base": 15555.66, "taker_buy_quote": 57101.3086 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.62, "high": 3.66, "low": 3.59, "close": 3.61, "volume": 18004.02, "close_time": 1755806399999, "quote_volume": 65318.2313, "trades": 310, "taker_buy_base": 10173.74, "taker_buy_quote": 36916.9745 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.62, "high": 3.66, "low": 3.6, "close": 3.61, "volume": 16159.33, "close_time": 1755820799999, "quote_volume": 58549.4109, "trades": 303, "taker_buy_base": 7510.0, "taker_buy_quote": 27219.3217 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.62, "high": 3.92, "low": 3.62, "close": 3.87, "volume": 171990.57, "close_time": 1755835199999, "quote_volume": 652150.3306, "trades": 3414, "taker_buy_base": 92627.86, "taker_buy_quote": 350987.5938 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.88, "high": 4.03, "low": 3.76, "close": 3.83, "volume": 124885.19, "close_time": 1755849599999, "quote_volume": 485905.5871, "trades": 2391, "taker_buy_base": 60940.45, "taker_buy_quote": 237387.2138 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.82, "high": 3.84, "low": 3.71, "close": 3.74, "volume": 50526.66, "close_time": 1755863999999, "quote_volume": 190654.1899, "trades": 1008, "taker_buy_base": 23882.33, "taker_buy_quote": 90072.6327 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.75, "high": 3.94, "low": 3.67, "close": 3.89, "volume": 91528.35, "close_time": 1755878399999, "quote_volume": 345854.1025, "trades": 2648, "taker_buy_base": 51512.15, "taker_buy_quote": 194356.1899 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.89, "high": 3.97, "low": 3.89, "close": 3.93, "volume": 49419.13, "close_time": 1755892799999, "quote_volume": 194198.7692, "trades": 1068, "taker_buy_base": 23530.18, "taker_buy_quote": 92585.046 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.94, "high": 3.97, "low": 3.89, "close": 3.94, "volume": 21655.3, "close_time": 1755907199999, "quote_volume": 85155.3485, "trades": 858, "taker_buy_base": 11107.84, "taker_buy_quote": 43724.266 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.93, "high": 4.06, "low": 3.82, "close": 3.85, "volume": 27712.27, "close_time": 1755921599999, "quote_volume": 109330.1209, "trades": 616, "taker_buy_base": 14145.0, "taker_buy_quote": 55929.0593 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.83, "high": 3.92, "low": 3.83, "close": 3.84, "volume": 15238.36, "close_time": 1755935999999, "quote_volume": 59074.7885, "trades": 426, "taker_buy_base": 7782.56, "taker_buy_quote": 30226.1199 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.85, "high": 3.87, "low": 3.81, "close": 3.82, "volume": 14181.6, "close_time": 1755950399999, "quote_volume": 54408.0899, "trades": 352, "taker_buy_base": 8402.33, "taker_buy_quote": 32232.7006 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.82, "high": 3.84, "low": 3.79, "close": 3.82, "volume": 13476.07, "close_time": 1755964799999, "quote_volume": 51392.8439, "trades": 291, "taker_buy_base": 6476.99, "taker_buy_quote": 24709.6707 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.83, "high": 3.92, "low": 3.82, "close": 3.9, "volume": 13931.45, "close_time": 1755979199999, "quote_volume": 53692.6777, "trades": 310, "taker_buy_base": 7906.55, "taker_buy_quote": 30611.5993 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.9, "high": 3.9, "low": 3.84, "close": 3.86, "volume": 5946.55, "close_time": 1755993599999, "quote_volume": 23043.6993, "trades": 212, "taker_buy_base": 2790.85, "taker_buy_quote": 10812.6325 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.86, "high": 3.87, "low": 3.76, "close": 3.78, "volume": 16675.81, "close_time": 1756007999999, "quote_volume": 63525.133, "trades": 546, "taker_buy_base": 7314.84, "taker_buy_quote": 27855.6495 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.78, "high": 3.82, "low": 3.67, "close": 3.73, "volume": 12948.61, "close_time": 1756022399999, "quote_volume": 48448.7026, "trades": 353, "taker_buy_base": 5809.75, "taker_buy_quote": 21795.7532 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.72, "high": 3.77, "low": 3.67, "close": 3.7, "volume": 20669.09, "close_time": 1756036799999, "quote_volume": 76772.2511, "trades": 609, "taker_buy_base": 9907.27, "taker_buy_quote": 36801.3835 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.7, "high": 3.74, "low": 3.68, "close": 3.69, "volume": 9546.21, "close_time": 1756051199999, "quote_volume": 35395.7561, "trades": 799, "taker_buy_base": 4443.57, "taker_buy_quote": 16491.565 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.69, "high": 3.86, "low": 3.67, "close": 3.77, "volume": 49864.04, "close_time": 1756065599999, "quote_volume": 188137.3476, "trades": 1557, "taker_buy_base": 29555.19, "taker_buy_quote": 111466.2899 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.77, "high": 3.79, "low": 3.68, "close": 3.7, "volume": 45040.91, "close_time": 1756079999999, "quote_volume": 168794.8575, "trades": 823, "taker_buy_base": 26396.12, "taker_buy_quote": 99002.0032 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.7, "high": 3.73, "low": 3.61, "close": 3.69, "volume": 23431.98, "close_time": 1756094399999, "quote_volume": 86158.9941, "trades": 659, "taker_buy_base": 10362.86, "taker_buy_quote": 38106.4036 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.69, "high": 3.7, "low": 3.5, "close": 3.5, "volume": 19310.75, "close_time": 1756108799999, "quote_volume": 69500.7922, "trades": 637, "taker_buy_base": 9054.05, "taker_buy_quote": 32675.6185 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.5, "high": 3.53, "low": 3.47, "close": 3.51, "volume": 23846.83, "close_time": 1756123199999, "quote_volume": 83503.5307, "trades": 361, "taker_buy_base": 10586.44, "taker_buy_quote": 37056.989 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.51, "high": 3.57, "low": 3.49, "close": 3.53, "volume": 27825.12, "close_time": 1756137599999, "quote_volume": 98089.724, "trades": 605, "taker_buy_base": 14900.82, "taker_buy_quote": 52500.1247 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.53, "high": 3.56, "low": 3.43, "close": 3.43, "volume": 13654.56, "close_time": 1756151999999, "quote_volume": 47497.0389, "trades": 358, "taker_buy_base": 4574.15, "taker_buy_quote": 15946.2441 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.43, "high": 3.44, "low": 3.32, "close": 3.4, "volume": 49189.96, "close_time": 1756166399999, "quote_volume": 165315.248, "trades": 849, "taker_buy_base": 26959.1, "taker_buy_quote": 90610.4356 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.4, "high": 3.46, "low": 3.38, "close": 3.41, "volume": 35663.43, "close_time": 1756180799999, "quote_volume": 121925.9742, "trades": 757, "taker_buy_base": 13531.3, "taker_buy_quote": 46300.9849 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.41, "high": 3.46, "low": 3.41, "close": 3.44, "volume": 12989.03, "close_time": 1756195199999, "quote_volume": 44668.8095, "trades": 219, "taker_buy_base": 7057.71, "taker_buy_quote": 24306.0067 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.44, "high": 3.46, "low": 3.41, "close": 3.43, "volume": 15464.51, "close_time": 1756209599999, "quote_volume": 53170.8556, "trades": 211, "taker_buy_base": 6622.43, "taker_buy_quote": 22761.5466 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.43, "high": 3.51, "low": 3.42, "close": 3.45, "volume": 44017.9, "close_time": 1756223999999, "quote_volume": 152836.4904, "trades": 940, "taker_buy_base": 20244.42, "taker_buy_quote": 70318.7498 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.46, "high": 3.5, "low": 3.45, "close": 3.5, "volume": 13878.35, "close_time": 1756238399999, "quote_volume": 48217.8741, "trades": 326, "taker_buy_base": 8170.93, "taker_buy_quote": 28390.1986 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.51, "high": 3.52, "low": 3.48, "close": 3.48, "volume": 14021.97, "close_time": 1756252799999, "quote_volume": 49069.546, "trades": 246, "taker_buy_base": 5544.81, "taker_buy_quote": 19412.9293 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.49, "high": 3.5, "low": 3.44, "close": 3.49, "volume": 13024.32, "close_time": 1756267199999, "quote_volume": 45109.8524, "trades": 310, "taker_buy_base": 4344.99, "taker_buy_quote": 15047.671 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.48, "high": 3.51, "low": 3.43, "close": 3.43, "volume": 7973.09, "close_time": 1756281599999, "quote_volume": 27700.464, "trades": 190, "taker_buy_base": 3541.65, "taker_buy_quote": 12298.0713 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.44, "high": 3.46, "low": 3.42, "close": 3.44, "volume": 11768.02, "close_time": 1756295999999, "quote_volume": 40492.0142, "trades": 233, "taker_buy_base": 6271.95, "taker_buy_quote": 21601.177 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.44, "high": 3.47, "low": 3.4, "close": 3.44, "volume": 25206.62, "close_time": 1756310399999, "quote_volume": 86677.4867, "trades": 480, "taker_buy_base": 11572.79, "taker_buy_quote": 39810.9379 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.44, "high": 3.45, "low": 3.37, "close": 3.39, "volume": 16129.25, "close_time": 1756324799999, "quote_volume": 55134.1603, "trades": 370, "taker_buy_base": 7728.52, "taker_buy_quote": 26444.8104 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.39, "high": 3.43, "low": 3.36, "close": 3.39, "volume": 41740.74, "close_time": 1756339199999, "quote_volume": 141670.8096, "trades": 613, "taker_buy_base": 22625.24, "taker_buy_quote": 76835.4477 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.39, "high": 3.41, "low": 3.36, "close": 3.41, "volume": 16813.59, "close_time": 1756353599999, "quote_volume": 57074.3541, "trades": 280, "taker_buy_base": 7446.7, "taker_buy_quote": 25278.2729 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.42, "high": 3.45, "low": 3.39, "close": 3.4, "volume": 21580.94, "close_time": 1756367999999, "quote_volume": 73813.31, "trades": 282, "taker_buy_base": 9583.1, "taker_buy_quote": 32833.6582 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.41, "high": 3.43, "low": 3.39, "close": 3.41, "volume": 18339.55, "close_time": 1756382399999, "quote_volume": 62543.1889, "trades": 259, "taker_buy_base": 8722.68, "taker_buy_quote": 29734.7204 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.41, "high": 3.47, "low": 3.41, "close": 3.43, "volume": 32853.34, "close_time": 1756396799999, "quote_volume": 112909.9565, "trades": 651, "taker_buy_base": 14648.77, "taker_buy_quote": 50335.6843 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.44, "high": 3.45, "low": 3.37, "close": 3.37, "volume": 24161.02, "close_time": 1756411199999, "quote_volume": 82660.0718, "trades": 382, "taker_buy_base": 12855.28, "taker_buy_quote": 43993.5834 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.37, "high": 3.46, "low": 3.36, "close": 3.46, "volume": 14378.77, "close_time": 1756425599999, "quote_volume": 48941.918, "trades": 211, "taker_buy_base": 10806.76, "taker_buy_quote": 36822.0739 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.45, "high": 3.45, "low": 3.37, "close": 3.41, "volume": 14602.58, "close_time": 1756439999999, "quote_volume": 49814.7241, "trades": 274, "taker_buy_base": 5403.4, "taker_buy_quote": 18385.2916 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.4, "high": 3.41, "low": 3.26, "close": 3.27, "volume": 44261.23, "close_time": 1756454399999, "quote_volume": 147327.0945, "trades": 620, "taker_buy_base": 23544.78, "taker_buy_quote": 78419.5074 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.28, "high": 3.3, "low": 3.2, "close": 3.26, "volume": 30668.37, "close_time": 1756468799999, "quote_volume": 99564.254, "trades": 502, "taker_buy_base": 12101.78, "taker_buy_quote": 39321.8934 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.26, "high": 3.36, "low": 3.21, "close": 3.23, "volume": 49121.77, "close_time": 1756483199999, "quote_volume": 160674.5997, "trades": 1193, "taker_buy_base": 22597.37, "taker_buy_quote": 73935.4216 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.23, "high": 3.24, "low": 3.17, "close": 3.21, "volume": 22080.7, "close_time": 1756497599999, "quote_volume": 70882.713, "trades": 420, "taker_buy_base": 8402.79, "taker_buy_quote": 26939.8756 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.22, "high": 3.28, "low": 3.2, "close": 3.27, "volume": 5142.75, "close_time": 1756511999999, "quote_volume": 16627.2352, "trades": 170, "taker_buy_base": 1677.4, "taker_buy_quote": 5436.4764 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.28, "high": 3.29, "low": 3.2, "close": 3.27, "volume": 7458.9, "close_time": 1756526399999, "quote_volume": 24249.1233, "trades": 265, "taker_buy_base": 3316.48, "taker_buy_quote": 10787.3003 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.27, "high": 3.3, "low": 3.25, "close": 3.29, "volume": 4299.7, "close_time": 1756540799999, "quote_volume": 14075.285, "trades": 134, "taker_buy_base": 1623.08, "taker_buy_quote": 5317.8494 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.29, "high": 3.33, "low": 3.28, "close": 3.29, "volume": 10337.77, "close_time": 1756555199999, "quote_volume": 34013.823, "trades": 143, "taker_buy_base": 4563.63, "taker_buy_quote": 15020.3561 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.28, "high": 3.28, "low": 3.25, "close": 3.28, "volume": 7024.63, "close_time": 1756569599999, "quote_volume": 22880.4923, "trades": 211, "taker_buy_base": 3833.37, "taker_buy_quote": 12499.551 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.27, "high": 3.27, "low": 3.23, "close": 3.25, "volume": 2233.0, "close_time": 1756583999999, "quote_volume": 7233.7627, "trades": 70, "taker_buy_base": 1471.06, "taker_buy_quote": 4763.3495 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.24, "high": 3.28, "low": 3.24, "close": 3.28, "volume": 11065.77, "close_time": 1756598399999, "quote_volume": 36116.7965, "trades": 104, "taker_buy_base": 4899.93, "taker_buy_quote": 16004.0404 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.27, "high": 3.31, "low": 3.27, "close": 3.31, "volume": 2714.96, "close_time": 1756612799999, "quote_volume": 8916.2333, "trades": 65, "taker_buy_base": 1730.33, "taker_buy_quote": 5685.7856 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.3, "high": 3.3, "low": 3.26, "close": 3.29, "volume": 3280.67, "close_time": 1756627199999, "quote_volume": 10760.8656, "trades": 98, "taker_buy_base": 2844.81, "taker_buy_quote": 9330.2925 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.28, "high": 3.3, "low": 3.24, "close": 3.26, "volume": 4766.31, "close_time": 1756641599999, "quote_volume": 15532.0095, "trades": 160, "taker_buy_base": 1867.29, "taker_buy_quote": 6097.9292 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.27, "high": 3.27, "low": 3.21, "close": 3.23, "volume": 5237.88, "close_time": 1756655999999, "quote_volume": 16907.9873, "trades": 129, "taker_buy_base": 3069.87, "taker_buy_quote": 9904.2671 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.23, "high": 3.26, "low": 3.23, "close": 3.23, "volume": 4170.18, "close_time": 1756670399999, "quote_volume": 13499.5624, "trades": 95, "taker_buy_base": 1535.26, "taker_buy_quote": 4975.5292 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.23, "high": 3.25, "low": 3.17, "close": 3.18, "volume": 5739.11, "close_time": 1756684799999, "quote_volume": 18490.5698, "trades": 108, "taker_buy_base": 1781.56, "taker_buy_quote": 5742.4155 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.17, "high": 3.18, "low": 3.11, "close": 3.12, "volume": 13269.99, "close_time": 1756699199999, "quote_volume": 41759.548, "trades": 253, "taker_buy_base": 2648.5, "taker_buy_quote": 8292.9986 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.12, "high": 3.17, "low": 3.06, "close": 3.17, "volume": 5457.23, "close_time": 1756713599999, "quote_volume": 16940.613, "trades": 131, "taker_buy_base": 2880.0, "taker_buy_quote": 8950.372 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.18, "high": 3.21, "low": 3.11, "close": 3.12, "volume": 10554.42, "close_time": 1756727999999, "quote_volume": 33430.4113, "trades": 252, "taker_buy_base": 4267.44, "taker_buy_quote": 13546.3604 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.11, "high": 3.14, "low": 3.08, "close": 3.08, "volume": 17349.17, "close_time": 1756742399999, "quote_volume": 53901.1585, "trades": 268, "taker_buy_base": 7795.86, "taker_buy_quote": 24220.9046 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.08, "high": 3.1, "low": 3.05, "close": 3.09, "volume": 6378.43, "close_time": 1756756799999, "quote_volume": 19638.5074, "trades": 148, "taker_buy_base": 4468.11, "taker_buy_quote": 13757.9196 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.09, "high": 3.09, "low": 2.98, "close": 3.05, "volume": 9610.5, "close_time": 1756771199999, "quote_volume": 29073.462, "trades": 223, "taker_buy_base": 3220.56, "taker_buy_quote": 9735.2084 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.05, "high": 3.14, "low": 3.04, "close": 3.13, "volume": 22218.65, "close_time": 1756785599999, "quote_volume": 68800.6867, "trades": 317, "taker_buy_base": 13179.0, "taker_buy_quote": 40818.2774 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.12, "high": 3.14, "low": 3.11, "close": 3.12, "volume": 6458.49, "close_time": 1756799999999, "quote_volume": 20211.6598, "trades": 134, "taker_buy_base": 2674.31, "taker_buy_quote": 8368.0537 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.12, "high": 3.14, "low": 3.1, "close": 3.11, "volume": 6391.53, "close_time": 1756814399999, "quote_volume": 19949.771, "trades": 258, "taker_buy_base": 4647.07, "taker_buy_quote": 14517.1436 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.11, "high": 3.15, "low": 3.03, "close": 3.06, "volume": 19687.23, "close_time": 1756828799999, "quote_volume": 60982.3689, "trades": 294, "taker_buy_base": 10668.6, "taker_buy_quote": 32978.9117 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.07, "high": 3.12, "low": 3.06, "close": 3.07, "volume": 5506.51, "close_time": 1756843199999, "quote_volume": 17039.7654, "trades": 124, "taker_buy_base": 2222.45, "taker_buy_quote": 6878.4762 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.07, "high": 3.15, "low": 3.07, "close": 3.13, "volume": 15822.68, "close_time": 1756857599999, "quote_volume": 49538.771, "trades": 187, "taker_buy_base": 7229.61, "taker_buy_quote": 22649.6144 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.12, "high": 3.16, "low": 3.11, "close": 3.14, "volume": 8142.21, "close_time": 1756871999999, "quote_volume": 25450.8423, "trades": 163, "taker_buy_base": 5026.99, "taker_buy_quote": 15706.5203 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.14, "high": 3.14, "low": 3.1, "close": 3.11, "volume": 3523.27, "close_time": 1756886399999, "quote_volume": 10991.9116, "trades": 123, "taker_buy_base": 1613.55, "taker_buy_quote": 5030.3619 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.12, "high": 3.15, "low": 3.1, "close": 3.15, "volume": 13222.97, "close_time": 1756900799999, "quote_volume": 41316.9337, "trades": 133, "taker_buy_base": 5477.17, "taker_buy_quote": 17148.7732 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.16, "high": 3.24, "low": 3.14, "close": 3.23, "volume": 18184.95, "close_time": 1756915199999, "quote_volume": 57978.1058, "trades": 231, "taker_buy_base": 8911.28, "taker_buy_quote": 28436.4954 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.22, "high": 3.22, "low": 3.18, "close": 3.2, "volume": 9362.86, "close_time": 1756929599999, "quote_volume": 30072.9118, "trades": 195, "taker_buy_base": 5835.61, "taker_buy_quote": 18752.3262 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.2, "high": 3.22, "low": 3.18, "close": 3.18, "volume": 16584.48, "close_time": 1756943999999, "quote_volume": 53064.4763, "trades": 265, "taker_buy_base": 8562.71, "taker_buy_quote": 27419.3556 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.19, "high": 3.21, "low": 3.13, "close": 3.14, "volume": 2847.1, "close_time": 1756958399999, "quote_volume": 9045.0713, "trades": 69, "taker_buy_base": 1065.82, "taker_buy_quote": 3387.4568 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.13, "high": 3.15, "low": 3.08, "close": 3.1, "volume": 8954.12, "close_time": 1756972799999, "quote_volume": 27835.9838, "trades": 188, "taker_buy_base": 4554.47, "taker_buy_quote": 14172.0308 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.09, "high": 3.12, "low": 3.08, "close": 3.1, "volume": 9609.16, "close_time": 1756987199999, "quote_volume": 29742.286, "trades": 99, "taker_buy_base": 3803.85, "taker_buy_quote": 11792.9756 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.09, "high": 3.12, "low": 3.02, "close": 3.04, "volume": 14678.0, "close_time": 1757001599999, "quote_volume": 45292.6729, "trades": 187, "taker_buy_base": 6312.11, "taker_buy_quote": 19506.5426 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.02, "high": 3.05, "low": 3.0, "close": 3.01, "volume": 5015.77, "close_time": 1757015999999, "quote_volume": 15147.2054, "trades": 105, "taker_buy_base": 2705.74, "taker_buy_quote": 8172.7766 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.01, "high": 3.07, "low": 3.01, "close": 3.05, "volume": 9443.9, "close_time": 1757030399999, "quote_volume": 28611.7219, "trades": 113, "taker_buy_base": 2284.87, "taker_buy_quote": 6952.1272 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.05, "high": 3.07, "low": 3.03, "close": 3.04, "volume": 3640.63, "close_time": 1757044799999, "quote_volume": 11104.2046, "trades": 64, "taker_buy_base": 1655.29, "taker_buy_quote": 5045.4834 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.05, "high": 3.11, "low": 3.04, "close": 3.11, "volume": 2674.1, "close_time": 1757059199999, "quote_volume": 8195.2661, "trades": 94, "taker_buy_base": 1804.78, "taker_buy_quote": 5539.7262 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.11, "high": 3.35, "low": 3.07, "close": 3.24, "volume": 152998.35, "close_time": 1757073599999, "quote_volume": 490482.8254, "trades": 1700, "taker_buy_base": 83019.26, "taker_buy_quote": 265865.8817 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.23, "high": 3.23, "low": 3.1, "close": 3.11, "volume": 45264.9, "close_time": 1757087999999, "quote_volume": 142740.6565, "trades": 447, "taker_buy_base": 17096.21, "taker_buy_quote": 53934.6834 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.11, "high": 3.17, "low": 3.11, "close": 3.15, "volume": 17360.72, "close_time": 1757102399999, "quote_volume": 54607.8326, "trades": 169, "taker_buy_base": 11571.87, "taker_buy_quote": 36470.2227 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.16, "high": 3.16, "low": 3.12, "close": 3.15, "volume": 13820.42, "close_time": 1757116799999, "quote_volume": 43471.1651, "trades": 229, "taker_buy_base": 7925.32, "taker_buy_quote": 24940.5356 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.14, "high": 3.19, "low": 3.12, "close": 3.17, "volume": 11934.17, "close_time": 1757131199999, "quote_volume": 37763.369, "trades": 232, "taker_buy_base": 6517.45, "taker_buy_quote": 20669.9522 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.17, "high": 3.42, "low": 3.17, "close": 3.31, "volume": 48466.22, "close_time": 1757145599999, "quote_volume": 159172.4406, "trades": 1249, "taker_buy_base": 25224.82, "taker_buy_quote": 83030.8957 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.31, "high": 3.45, "low": 3.25, "close": 3.29, "volume": 134334.62, "close_time": 1757159999999, "quote_volume": 449283.0463, "trades": 2229, "taker_buy_base": 62967.6, "taker_buy_quote": 210637.8124 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.29, "high": 3.31, "low": 3.24, "close": 3.24, "volume": 37167.99, "close_time": 1757174399999, "quote_volume": 121997.4391, "trades": 605, "taker_buy_base": 18088.91, "taker_buy_quote": 59422.3992 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.24, "high": 3.3, "low": 3.23, "close": 3.25, "volume": 36701.38, "close_time": 1757188799999, "quote_volume": 119816.3258, "trades": 554, "taker_buy_base": 18403.83, "taker_buy_quote": 60195.3559 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.25, "high": 3.32, "low": 3.25, "close": 3.28, "volume": 15081.63, "close_time": 1757203199999, "quote_volume": 49682.0052, "trades": 343, "taker_buy_base": 9295.16, "taker_buy_quote": 30587.7514 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.28, "high": 3.48, "low": 3.28, "close": 3.35, "volume": 27924.27, "close_time": 1757217599999, "quote_volume": 94388.7295, "trades": 638, "taker_buy_base": 13896.68, "taker_buy_quote": 46978.6487 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.34, "high": 3.37, "low": 3.29, "close": 3.31, "volume": 8569.74, "close_time": 1757231999999, "quote_volume": 28520.3213, "trades": 189, "taker_buy_base": 3905.28, "taker_buy_quote": 12982.28 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.32, "high": 3.37, "low": 3.3, "close": 3.32, "volume": 7144.83, "close_time": 1757246399999, "quote_volume": 23782.4573, "trades": 183, "taker_buy_base": 3776.1, "taker_buy_quote": 12587.3169 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.34, "high": 3.34, "low": 3.24, "close": 3.25, "volume": 22504.21, "close_time": 1757260799999, "quote_volume": 73734.9451, "trades": 363, "taker_buy_base": 14206.94, "taker_buy_quote": 46548.1435 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.25, "high": 3.28, "low": 3.23, "close": 3.23, "volume": 9760.82, "close_time": 1757275199999, "quote_volume": 31757.1553, "trades": 268, "taker_buy_base": 3568.37, "taker_buy_quote": 11639.4733 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.24, "high": 3.31, "low": 3.22, "close": 3.3, "volume": 8081.29, "close_time": 1757289599999, "quote_volume": 26397.6234, "trades": 177, "taker_buy_base": 5454.72, "taker_buy_quote": 17793.7782 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.29, "high": 3.35, "low": 3.27, "close": 3.3, "volume": 6515.94, "close_time": 1757303999999, "quote_volume": 21539.1634, "trades": 156, "taker_buy_base": 2826.86, "taker_buy_quote": 9357.8549 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.31, "high": 3.31, "low": 3.23, "close": 3.25, "volume": 8844.56, "close_time": 1757318399999, "quote_volume": 28904.9873, "trades": 167, "taker_buy_base": 3225.62, "taker_buy_quote": 10559.2048 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.25, "high": 3.31, "low": 3.25, "close": 3.27, "volume": 17683.3, "close_time": 1757332799999, "quote_volume": 58074.0731, "trades": 305, "taker_buy_base": 10730.01, "taker_buy_quote": 35278.2148 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.27, "high": 3.3, "low": 3.24, "close": 3.28, "volume": 18587.89, "close_time": 1757347199999, "quote_volume": 60793.4151, "trades": 482, "taker_buy_base": 7030.9, "taker_buy_quote": 23049.7239 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.29, "high": 3.3, "low": 3.23, "close": 3.23, "volume": 9802.18, "close_time": 1757361599999, "quote_volume": 32114.0763, "trades": 137, "taker_buy_base": 3869.98, "taker_buy_quote": 12682.2846 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.23, "high": 3.26, "low": 3.2, "close": 3.25, "volume": 6811.43, "close_time": 1757375999999, "quote_volume": 22068.2605, "trades": 98, "taker_buy_base": 3888.61, "taker_buy_quote": 12627.2903 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.26, "high": 3.27, "low": 3.2, "close": 3.22, "volume": 9569.36, "close_time": 1757390399999, "quote_volume": 30975.6689, "trades": 157, "taker_buy_base": 4003.94, "taker_buy_quote": 12974.8549 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.21, "high": 3.3, "low": 3.21, "close": 3.28, "volume": 12341.33, "close_time": 1757404799999, "quote_volume": 40496.2504, "trades": 125, "taker_buy_base": 5253.55, "taker_buy_quote": 17269.2465 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.28, "high": 3.36, "low": 3.27, "close": 3.28, "volume": 21401.01, "close_time": 1757419199999, "quote_volume": 70638.5957, "trades": 483, "taker_buy_base": 9040.73, "taker_buy_quote": 29918.8206 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.28, "high": 3.33, "low": 3.18, "close": 3.21, "volume": 23976.07, "close_time": 1757433599999, "quote_volume": 78183.5331, "trades": 535, "taker_buy_base": 11577.17, "taker_buy_quote": 37802.0622 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.22, "high": 3.23, "low": 3.18, "close": 3.21, "volume": 13071.58, "close_time": 1757447999999, "quote_volume": 41918.5377, "trades": 157, "taker_buy_base": 6855.06, "taker_buy_quote": 21994.9721 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.21, "high": 3.26, "low": 3.2, "close": 3.23, "volume": 4440.6, "close_time": 1757462399999, "quote_volume": 14342.469, "trades": 61, "taker_buy_base": 3063.17, "taker_buy_quote": 9892.8619 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.23, "high": 4.56, "low": 3.2, "close": 3.8, "volume": 149922.66, "close_time": 1757476799999, "quote_volume": 552108.0379, "trades": 3501, "taker_buy_base": 82955.0, "taker_buy_quote": 302574.4028 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.79, "high": 4.11, "low": 3.54, "close": 3.82, "volume": 111750.94, "close_time": 1757491199999, "quote_volume": 414456.0303, "trades": 2832, "taker_buy_base": 48677.49, "taker_buy_quote": 181233.3861 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.79, "high": 3.99, "low": 3.64, "close": 3.68, "volume": 258325.45, "close_time": 1757505599999, "quote_volume": 989006.1481, "trades": 3590, "taker_buy_base": 118058.76, "taker_buy_quote": 452815.1248 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.66, "high": 3.81, "low": 3.61, "close": 3.64, "volume": 68957.64, "close_time": 1757519999999, "quote_volume": 255520.1223, "trades": 1708, "taker_buy_base": 33803.45, "taker_buy_quote": 125775.3257 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.63, "high": 3.98, "low": 3.58, "close": 3.7, "volume": 105255.88, "close_time": 1757534399999, "quote_volume": 397527.8605, "trades": 2470, "taker_buy_base": 56074.75, "taker_buy_quote": 211727.2013 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.69, "high": 3.79, "low": 3.65, "close": 3.76, "volume": 29445.94, "close_time": 1757548799999, "quote_volume": 109169.2689, "trades": 575, "taker_buy_base": 15687.29, "taker_buy_quote": 58324.7074 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.75, "high": 3.91, "low": 3.58, "close": 3.62, "volume": 49926.4, "close_time": 1757563199999, "quote_volume": 185094.0895, "trades": 990, "taker_buy_base": 22710.12, "taker_buy_quote": 84785.4175 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.61, "high": 3.62, "low": 3.54, "close": 3.56, "volume": 25543.16, "close_time": 1757577599999, "quote_volume": 91253.1362, "trades": 480, "taker_buy_base": 15814.42, "taker_buy_quote": 56520.3181 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.56, "high": 3.63, "low": 3.5, "close": 3.52, "volume": 28368.46, "close_time": 1757591999999, "quote_volume": 100750.2682, "trades": 484, "taker_buy_base": 9857.06, "taker_buy_quote": 35097.4737 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.51, "high": 3.51, "low": 3.44, "close": 3.46, "volume": 15474.29, "close_time": 1757606399999, "quote_volume": 53610.0516, "trades": 411, "taker_buy_base": 8494.49, "taker_buy_quote": 29436.4923 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.46, "high": 3.48, "low": 3.44, "close": 3.45, "volume": 18506.1, "close_time": 1757620799999, "quote_volume": 64009.9661, "trades": 329, "taker_buy_base": 12935.69, "taker_buy_quote": 44765.8238 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.45, "high": 3.5, "low": 3.44, "close": 3.5, "volume": 16666.82, "close_time": 1757635199999, "quote_volume": 57835.462, "trades": 394, "taker_buy_base": 10941.23, "taker_buy_quote": 37995.9029 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.5, "high": 3.57, "low": 3.44, "close": 3.45, "volume": 16096.27, "close_time": 1757649599999, "quote_volume": 56147.4767, "trades": 237, "taker_buy_base": 5268.39, "taker_buy_quote": 18496.1883 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.45, "high": 3.5, "low": 3.38, "close": 3.48, "volume": 19215.12, "close_time": 1757663999999, "quote_volume": 65902.7564, "trades": 377, "taker_buy_base": 9018.14, "taker_buy_quote": 31037.8038 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.47, "high": 3.5, "low": 3.42, "close": 3.44, "volume": 8399.25, "close_time": 1757678399999, "quote_volume": 29053.7951, "trades": 281, "taker_buy_base": 3901.07, "taker_buy_quote": 13506.8183 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.44, "high": 3.49, "low": 3.43, "close": 3.48, "volume": 19232.76, "close_time": 1757692799999, "quote_volume": 66352.8059, "trades": 410, "taker_buy_base": 9097.32, "taker_buy_quote": 31378.3776 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.48, "high": 3.55, "low": 3.46, "close": 3.52, "volume": 19675.7, "close_time": 1757707199999, "quote_volume": 68995.7573, "trades": 383, "taker_buy_base": 8837.56, "taker_buy_quote": 30957.8721 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.53, "high": 3.54, "low": 3.48, "close": 3.5, "volume": 19100.25, "close_time": 1757721599999, "quote_volume": 67263.6324, "trades": 213, "taker_buy_base": 10959.63, "taker_buy_quote": 38624.4022 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.51, "high": 3.6, "low": 3.5, "close": 3.56, "volume": 29792.03, "close_time": 1757735999999, "quote_volume": 105912.8354, "trades": 285, "taker_buy_base": 17018.28, "taker_buy_quote": 60359.6685 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.56, "high": 3.68, "low": 3.53, "close": 3.6, "volume": 29649.63, "close_time": 1757750399999, "quote_volume": 107236.1699, "trades": 733, "taker_buy_base": 14747.37, "taker_buy_quote": 53479.5953 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.6, "high": 3.65, "low": 3.56, "close": 3.59, "volume": 7512.39, "close_time": 1757764799999, "quote_volume": 27111.4305, "trades": 314, "taker_buy_base": 3949.65, "taker_buy_quote": 14281.6907 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.58, "high": 3.59, "low": 3.49, "close": 3.55, "volume": 17644.95, "close_time": 1757779199999, "quote_volume": 62493.1095, "trades": 287, "taker_buy_base": 8028.91, "taker_buy_quote": 28497.6165 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.56, "high": 3.6, "low": 3.51, "close": 3.58, "volume": 39853.99, "close_time": 1757793599999, "quote_volume": 142227.3306, "trades": 303, "taker_buy_base": 24726.92, "taker_buy_quote": 88354.9938 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.6, "high": 3.64, "low": 3.59, "close": 3.63, "volume": 11836.85, "close_time": 1757807999999, "quote_volume": 42881.2355, "trades": 354, "taker_buy_base": 4862.5, "taker_buy_quote": 17630.3809 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.62, "high": 3.64, "low": 3.57, "close": 3.59, "volume": 10674.31, "close_time": 1757822399999, "quote_volume": 38342.6215, "trades": 254, "taker_buy_base": 6705.04, "taker_buy_quote": 24103.5051 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.57, "high": 3.62, "low": 3.54, "close": 3.58, "volume": 4714.03, "close_time": 1757836799999, "quote_volume": 16916.4277, "trades": 161, "taker_buy_base": 2946.09, "taker_buy_quote": 10599.8524 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.56, "high": 3.61, "low": 3.49, "close": 3.49, "volume": 5462.61, "close_time": 1757851199999, "quote_volume": 19217.0389, "trades": 134, "taker_buy_base": 966.99, "taker_buy_quote": 3449.456 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.5, "high": 3.51, "low": 3.42, "close": 3.46, "volume": 20547.98, "close_time": 1757865599999, "quote_volume": 71188.9917, "trades": 438, "taker_buy_base": 8081.32, "taker_buy_quote": 28006.1581 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.45, "high": 3.52, "low": 3.45, "close": 3.48, "volume": 8365.67, "close_time": 1757879999999, "quote_volume": 29249.1257, "trades": 227, "taker_buy_base": 1981.54, "taker_buy_quote": 6927.8164 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.48, "high": 3.52, "low": 3.48, "close": 3.5, "volume": 3906.03, "close_time": 1757894399999, "quote_volume": 13628.8495, "trades": 269, "taker_buy_base": 2380.34, "taker_buy_quote": 8300.1566 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.5, "high": 3.53, "low": 3.43, "close": 3.52, "volume": 4446.93, "close_time": 1757908799999, "quote_volume": 15514.0679, "trades": 280, "taker_buy_base": 1689.78, "taker_buy_quote": 5901.6674 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.51, "high": 3.53, "low": 3.41, "close": 3.42, "volume": 8381.78, "close_time": 1757923199999, "quote_volume": 29156.8124, "trades": 308, "taker_buy_base": 4627.92, "taker_buy_quote": 16142.7143 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.41, "high": 3.41, "low": 3.34, "close": 3.37, "volume": 27167.19, "close_time": 1757937599999, "quote_volume": 91646.1827, "trades": 569, "taker_buy_base": 16078.08, "taker_buy_quote": 54186.3349 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.39, "high": 3.46, "low": 3.36, "close": 3.42, "volume": 9137.6, "close_time": 1757951999999, "quote_volume": 31145.1737, "trades": 418, "taker_buy_base": 1902.56, "taker_buy_quote": 6496.7983 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.4, "high": 3.5, "low": 3.34, "close": 3.5, "volume": 7234.17, "close_time": 1757966399999, "quote_volume": 24752.0312, "trades": 294, "taker_buy_base": 3129.74, "taker_buy_quote": 10717.0183 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.49, "high": 3.51, "low": 3.43, "close": 3.49, "volume": 8377.17, "close_time": 1757980799999, "quote_volume": 29122.9041, "trades": 414, "taker_buy_base": 3311.0, "taker_buy_quote": 11489.9455 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.49, "high": 3.71, "low": 3.43, "close": 3.68, "volume": 18873.87, "close_time": 1757995199999, "quote_volume": 67467.8494, "trades": 1052, "taker_buy_base": 10499.04, "taker_buy_quote": 37689.2099 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.7, "high": 3.83, "low": 3.56, "close": 3.63, "volume": 63297.18, "close_time": 1758009599999, "quote_volume": 232575.6052, "trades": 2438, "taker_buy_base": 29813.93, "taker_buy_quote": 109748.3388 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.61, "high": 3.72, "low": 3.57, "close": 3.66, "volume": 55504.8, "close_time": 1758023999999, "quote_volume": 203090.7273, "trades": 1500, "taker_buy_base": 30872.04, "taker_buy_quote": 113365.665 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.66, "high": 3.66, "low": 3.56, "close": 3.61, "volume": 16829.51, "close_time": 1758038399999, "quote_volume": 60691.3968, "trades": 577, "taker_buy_base": 5672.05, "taker_buy_quote": 20366.4343 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.62, "high": 3.65, "low": 3.57, "close": 3.6, "volume": 8281.49, "close_time": 1758052799999, "quote_volume": 29971.1438, "trades": 503, "taker_buy_base": 3257.84, "taker_buy_quote": 11829.147 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.6, "high": 3.64, "low": 3.59, "close": 3.59, "volume": 1458.52, "close_time": 1758067199999, "quote_volume": 5271.7111, "trades": 69, "taker_buy_base": 569.93, "taker_buy_quote": 2066.7062 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.61, "high": 3.69, "low": 3.54, "close": 3.54, "volume": 6466.2, "close_time": 1758081599999, "quote_volume": 23368.5093, "trades": 360, "taker_buy_base": 3224.05, "taker_buy_quote": 11680.1971 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.55, "high": 3.58, "low": 3.48, "close": 3.54, "volume": 6612.28, "close_time": 1758095999999, "quote_volume": 23210.5278, "trades": 249, "taker_buy_base": 2481.19, "taker_buy_quote": 8722.2098 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.51, "high": 3.54, "low": 3.45, "close": 3.52, "volume": 3908.83, "close_time": 1758110399999, "quote_volume": 13675.4188, "trades": 247, "taker_buy_base": 2732.43, "taker_buy_quote": 9579.1236 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.52, "high": 3.53, "low": 3.5, "close": 3.5, "volume": 656.31, "close_time": 1758124799999, "quote_volume": 2308.9199, "trades": 69, "taker_buy_base": 451.26, "taker_buy_quote": 1587.0526 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.5, "high": 3.64, "low": 3.48, "close": 3.62, "volume": 12079.61, "close_time": 1758139199999, "quote_volume": 42620.2507, "trades": 598, "taker_buy_base": 6061.81, "taker_buy_quote": 21414.8758 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.62, "high": 3.67, "low": 3.56, "close": 3.64, "volume": 15834.07, "close_time": 1758153599999, "quote_volume": 57288.0943, "trades": 266, "taker_buy_base": 11811.33, "taker_buy_quote": 42819.5969 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.63, "high": 3.65, "low": 3.59, "close": 3.64, "volume": 2925.31, "close_time": 1758167999999, "quote_volume": 10567.1947, "trades": 76, "taker_buy_base": 915.8, "taker_buy_quote": 3312.6545 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.64, "high": 3.82, "low": 3.64, "close": 3.74, "volume": 22430.91, "close_time": 1758182399999, "quote_volume": 83575.8964, "trades": 478, "taker_buy_base": 16034.76, "taker_buy_quote": 59621.6201 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.74, "high": 3.77, "low": 3.67, "close": 3.73, "volume": 17848.72, "close_time": 1758196799999, "quote_volume": 66368.1761, "trades": 527, "taker_buy_base": 9873.27, "taker_buy_quote": 36691.1431 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.73, "high": 3.79, "low": 3.71, "close": 3.78, "volume": 8458.17, "close_time": 1758211199999, "quote_volume": 31766.452, "trades": 202, "taker_buy_base": 5009.26, "taker_buy_quote": 18844.7024 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.78, "high": 3.9, "low": 3.76, "close": 3.89, "volume": 13554.99, "close_time": 1758225599999, "quote_volume": 52023.7354, "trades": 307, "taker_buy_base": 9193.41, "taker_buy_quote": 35281.022 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.88, "high": 3.92, "low": 3.82, "close": 3.88, "volume": 15003.16, "close_time": 1758239999999, "quote_volume": 58185.0236, "trades": 293, "taker_buy_base": 5554.6, "taker_buy_quote": 21646.2093 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.91, "high": 4.1, "low": 3.82, "close": 3.85, "volume": 22243.89, "close_time": 1758254399999, "quote_volume": 88357.7669, "trades": 586, "taker_buy_base": 9292.36, "taker_buy_quote": 37301.8423 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.85, "high": 4.49, "low": 3.81, "close": 4.14, "volume": 97746.9, "close_time": 1758268799999, "quote_volume": 408029.4098, "trades": 2558, "taker_buy_base": 54056.97, "taker_buy_quote": 225125.7556 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 4.15, "high": 4.41, "low": 4.12, "close": 4.22, "volume": 77381.09, "close_time": 1758283199999, "quote_volume": 329371.5127, "trades": 1751, "taker_buy_base": 43245.35, "taker_buy_quote": 184283.4209 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 4.22, "high": 4.38, "low": 4.13, "close": 4.32, "volume": 84195.28, "close_time": 1758297599999, "quote_volume": 360906.1, "trades": 1412, "taker_buy_base": 27329.6, "taker_buy_quote": 117284.6789 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.3, "high": 4.36, "low": 4.17, "close": 4.24, "volume": 58622.94, "close_time": 1758311999999, "quote_volume": 250120.7918, "trades": 791, "taker_buy_base": 31085.14, "taker_buy_quote": 132267.7306 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 4.24, "high": 4.3, "low": 4.17, "close": 4.22, "volume": 52211.2, "close_time": 1758326399999, "quote_volume": 220190.4201, "trades": 627, "taker_buy_base": 34069.21, "taker_buy_quote": 143951.4429 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.24, "high": 4.31, "low": 3.93, "close": 4.19, "volume": 25167.51, "close_time": 1758340799999, "quote_volume": 103234.9978, "trades": 463, "taker_buy_base": 10837.52, "taker_buy_quote": 44356.3221 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 4.21, "high": 4.3, "low": 4.09, "close": 4.22, "volume": 25299.76, "close_time": 1758355199999, "quote_volume": 106135.5456, "trades": 503, "taker_buy_base": 12178.07, "taker_buy_quote": 51173.3006 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 4.22, "high": 4.24, "low": 4.12, "close": 4.2, "volume": 14272.08, "close_time": 1758369599999, "quote_volume": 59597.5256, "trades": 324, "taker_buy_base": 6626.16, "taker_buy_quote": 27617.4375 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 4.19, "high": 4.24, "low": 4.14, "close": 4.15, "volume": 8078.33, "close_time": 1758383999999, "quote_volume": 33772.9219, "trades": 273, "taker_buy_base": 2501.59, "taker_buy_quote": 10469.5544 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 4.16, "high": 4.21, "low": 4.12, "close": 4.13, "volume": 12164.18, "close_time": 1758398399999, "quote_volume": 50645.1743, "trades": 189, "taker_buy_base": 4628.42, "taker_buy_quote": 19361.3148 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 4.13, "high": 4.17, "low": 4.09, "close": 4.16, "volume": 11966.18, "close_time": 1758412799999, "quote_volume": 49408.739, "trades": 189, "taker_buy_base": 9803.32, "taker_buy_quote": 40509.6413 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.14, "high": 4.23, "low": 4.08, "close": 4.16, "volume": 5315.23, "close_time": 1758427199999, "quote_volume": 22025.4683, "trades": 133, "taker_buy_base": 2531.94, "taker_buy_quote": 10542.894 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.16, "high": 4.2, "low": 4.07, "close": 4.09, "volume": 10695.97, "close_time": 1758441599999, "quote_volume": 43920.0175, "trades": 212, "taker_buy_base": 4770.03, "taker_buy_quote": 19538.7457 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.09, "high": 4.12, "low": 4.01, "close": 4.06, "volume": 11408.58, "close_time": 1758455999999, "quote_volume": 46305.9564, "trades": 267, "taker_buy_base": 3976.12, "taker_buy_quote": 16166.3464 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 4.05, "high": 4.09, "low": 4.01, "close": 4.05, "volume": 9391.08, "close_time": 1758470399999, "quote_volume": 38024.1638, "trades": 168, "taker_buy_base": 6790.89, "taker_buy_quote": 27490.9576 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 4.05, "high": 4.09, "low": 3.99, "close": 4.03, "volume": 10157.84, "close_time": 1758484799999, "quote_volume": 41033.0291, "trades": 229, "taker_buy_base": 3923.7, "taker_buy_quote": 15886.2886 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 4.03, "high": 4.04, "low": 4.0, "close": 4.02, "volume": 5238.3, "close_time": 1758499199999, "quote_volume": 21062.8433, "trades": 111, "taker_buy_base": 3038.44, "taker_buy_quote": 12228.8176 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.01, "high": 4.32, "low": 3.81, "close": 4.19, "volume": 43926.86, "close_time": 1758513599999, "quote_volume": 177915.4167, "trades": 833, "taker_buy_base": 26586.01, "taker_buy_quote": 107039.9021 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.23, "high": 4.87, "low": 4.03, "close": 4.29, "volume": 132240.19, "close_time": 1758527999999, "quote_volume": 580594.1835, "trades": 2535, "taker_buy_base": 69500.78, "taker_buy_quote": 306391.4611 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4.28, "high": 4.65, "low": 4.12, "close": 4.23, "volume": 141879.74, "close_time": 1758542399999, "quote_volume": 619029.4224, "trades": 2641, "taker_buy_base": 66522.39, "taker_buy_quote": 291291.4285 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4.27, "high": 4.48, "low": 4.16, "close": 4.23, "volume": 68246.69, "close_time": 1758556799999, "quote_volume": 295489.2439, "trades": 1453, "taker_buy_base": 32265.4, "taker_buy_quote": 139934.0773 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4.23, "high": 4.24, "low": 4.11, "close": 4.19, "volume": 15109.67, "close_time": 1758571199999, "quote_volume": 62769.4972, "trades": 282, "taker_buy_base": 4634.67, "taker_buy_quote": 19336.1732 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.19, "high": 4.39, "low": 4.19, "close": 4.3, "volume": 27841.69, "close_time": 1758585599999, "quote_volume": 119787.0516, "trades": 698, "taker_buy_base": 13066.87, "taker_buy_quote": 56273.5849 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.23, "high": 4.56, "low": 4.23, "close": 4.5, "volume": 57700.57, "close_time": 1758599999999, "quote_volume": 255777.2765, "trades": 1320, "taker_buy_base": 33611.46, "taker_buy_quote": 149222.5608 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.5, "high": 4.52, "low": 4.19, "close": 4.22, "volume": 39882.12, "close_time": 1758614399999, "quote_volume": 173868.9205, "trades": 631, "taker_buy_base": 15981.72, "taker_buy_quote": 70220.0214 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.21, "high": 4.31, "low": 4.12, "close": 4.19, "volume": 16763.41, "close_time": 1758628799999, "quote_volume": 70511.4819, "trades": 329, "taker_buy_base": 6455.03, "taker_buy_quote": 27318.0106 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.19, "high": 4.37, "low": 4.13, "close": 4.14, "volume": 16675.44, "close_time": 1758643199999, "quote_volume": 70472.3322, "trades": 280, "taker_buy_base": 9019.7, "taker_buy_quote": 38287.7283 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.15, "high": 4.22, "low": 4.12, "close": 4.13, "volume": 15765.09, "close_time": 1758657599999, "quote_volume": 65528.7324, "trades": 220, "taker_buy_base": 5581.41, "taker_buy_quote": 23234.3315 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4.13, "high": 4.34, "low": 4.11, "close": 4.19, "volume": 13974.96, "close_time": 1758671999999, "quote_volume": 58570.7168, "trades": 224, "taker_buy_base": 6038.2, "taker_buy_quote": 25318.3224 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.16, "high": 4.34, "low": 4.1, "close": 4.1, "volume": 15766.68, "close_time": 1758686399999, "quote_volume": 66410.9817, "trades": 263, "taker_buy_base": 7904.04, "taker_buy_quote": 33429.7046 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4.09, "high": 4.25, "low": 4.08, "close": 4.21, "volume": 4792.03, "close_time": 1758700799999, "quote_volume": 20034.826, "trades": 335, "taker_buy_base": 2891.06, "taker_buy_quote": 12134.246 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.19, "high": 4.28, "low": 4.15, "close": 4.21, "volume": 13653.55, "close_time": 1758715199999, "quote_volume": 57474.7116, "trades": 174, "taker_buy_base": 4898.35, "taker_buy_quote": 20716.844 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.22, "high": 4.3, "low": 4.14, "close": 4.16, "volume": 6424.12, "close_time": 1758729599999, "quote_volume": 26985.1306, "trades": 107, "taker_buy_base": 4060.18, "taker_buy_quote": 17068.0223 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.14, "high": 4.16, "low": 4.09, "close": 4.15, "volume": 6096.41, "close_time": 1758743999999, "quote_volume": 25148.956, "trades": 95, "taker_buy_base": 2965.02, "taker_buy_quote": 12233.471 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.14, "high": 4.27, "low": 4.12, "close": 4.22, "volume": 3704.42, "close_time": 1758758399999, "quote_volume": 15465.9169, "trades": 103, "taker_buy_base": 1994.54, "taker_buy_quote": 8330.8275 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.23, "high": 4.47, "low": 4.17, "close": 4.24, "volume": 54792.75, "close_time": 1758772799999, "quote_volume": 238792.2172, "trades": 819, "taker_buy_base": 25993.72, "taker_buy_quote": 113241.316 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.26, "high": 4.32, "low": 4.12, "close": 4.25, "volume": 15231.19, "close_time": 1758787199999, "quote_volume": 63915.7853, "trades": 276, "taker_buy_base": 8163.75, "taker_buy_quote": 34248.2532 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.23, "high": 4.3, "low": 4.09, "close": 4.1, "volume": 11201.44, "close_time": 1758801599999, "quote_volume": 46772.9279, "trades": 185, "taker_buy_base": 4875.42, "taker_buy_quote": 20334.2468 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4.1, "high": 4.15, "low": 3.9, "close": 4.1, "volume": 28440.79, "close_time": 1758815999999, "quote_volume": 114440.6942, "trades": 388, "taker_buy_base": 15666.28, "taker_buy_quote": 63024.5595 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4.09, "high": 4.1, "low": 3.76, "close": 3.93, "volume": 35971.52, "close_time": 1758830399999, "quote_volume": 140961.9492, "trades": 365, "taker_buy_base": 17338.59, "taker_buy_quote": 68154.3018 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.93, "high": 3.98, "low": 3.86, "close": 3.87, "volume": 14766.54, "close_time": 1758844799999, "quote_volume": 57636.4097, "trades": 240, "taker_buy_base": 8886.18, "taker_buy_quote": 34678.9588 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.91, "high": 4.16, "low": 3.83, "close": 3.88, "volume": 54405.23, "close_time": 1758859199999, "quote_volume": 220652.0469, "trades": 593, "taker_buy_base": 25101.76, "taker_buy_quote": 101840.4701 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.88, "high": 3.98, "low": 3.74, "close": 3.88, "volume": 13861.88, "close_time": 1758873599999, "quote_volume": 53194.5824, "trades": 228, "taker_buy_base": 8047.77, "taker_buy_quote": 30875.0402 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.89, "high": 3.93, "low": 3.51, "close": 3.51, "volume": 36234.63, "close_time": 1758887999999, "quote_volume": 133512.8999, "trades": 464, "taker_buy_base": 13641.19, "taker_buy_quote": 50799.8646 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.53, "high": 3.64, "low": 3.45, "close": 3.61, "volume": 34347.56, "close_time": 1758902399999, "quote_volume": 121972.5535, "trades": 415, "taker_buy_base": 16701.99, "taker_buy_quote": 59241.9438 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3.6, "high": 3.82, "low": 3.54, "close": 3.66, "volume": 26836.8, "close_time": 1758916799999, "quote_volume": 99663.3484, "trades": 331, "taker_buy_base": 15472.12, "taker_buy_quote": 57066.8812 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 3.69, "high": 3.74, "low": 3.64, "close": 3.72, "volume": 7397.78, "close_time": 1758931199999, "quote_volume": 27308.8335, "trades": 123, "taker_buy_base": 4045.01, "taker_buy_quote": 14910.7453 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.72, "high": 3.84, "low": 3.56, "close": 3.66, "volume": 29923.91, "close_time": 1758945599999, "quote_volume": 110535.211, "trades": 290, "taker_buy_base": 13562.58, "taker_buy_quote": 50037.6305 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 3.65, "high": 3.67, "low": 3.56, "close": 3.64, "volume": 15448.95, "close_time": 1758959999999, "quote_volume": 55836.8814, "trades": 163, "taker_buy_base": 8478.01, "taker_buy_quote": 30634.833 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 3.6, "high": 3.68, "low": 3.59, "close": 3.62, "volume": 8796.21, "close_time": 1758974399999, "quote_volume": 32011.8558, "trades": 93, "taker_buy_base": 3735.13, "taker_buy_quote": 13598.8675 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 3.62, "high": 3.65, "low": 3.58, "close": 3.63, "volume": 14253.97, "close_time": 1758988799999, "quote_volume": 51532.955, "trades": 170, "taker_buy_base": 7548.16, "taker_buy_quote": 27334.0337 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 3.62, "high": 3.65, "low": 3.59, "close": 3.61, "volume": 7456.34, "close_time": 1759003199999, "quote_volume": 26928.7073, "trades": 83, "taker_buy_base": 3531.55, "taker_buy_quote": 12780.2164 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 3.63, "high": 3.65, "low": 3.55, "close": 3.64, "volume": 18992.55, "close_time": 1759017599999, "quote_volume": 68217.5957, "trades": 196, "taker_buy_base": 8359.61, "taker_buy_quote": 30085.3387 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.63, "high": 3.95, "low": 3.56, "close": 3.74, "volume": 41539.03, "close_time": 1759031999999, "quote_volume": 154916.732, "trades": 533, "taker_buy_base": 19965.53, "taker_buy_quote": 74429.1511 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 3.73, "high": 4.5, "low": 3.71, "close": 4.18, "volume": 146600.94, "close_time": 1759046399999, "quote_volume": 606290.1829, "trades": 2317, "taker_buy_base": 73630.39, "taker_buy_quote": 304595.8856 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4.17, "high": 4.45, "low": 3.95, "close": 4.16, "volume": 91509.09, "close_time": 1759060799999, "quote_volume": 380366.958, "trades": 1640, "taker_buy_base": 40916.21, "taker_buy_quote": 170365.0891 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 4.17, "high": 4.39, "low": 3.89, "close": 4.03, "volume": 69131.43, "close_time": 1759075199999, "quote_volume": 283880.5015, "trades": 1030, "taker_buy_base": 29491.51, "taker_buy_quote": 121860.6521 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4.03, "high": 4.14, "low": 3.87, "close": 3.97, "volume": 18398.03, "close_time": 1759089599999, "quote_volume": 73062.6951, "trades": 347, "taker_buy_base": 10155.15, "taker_buy_quote": 40501.6764 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4.0, "high": 4.09, "low": 3.9, "close": 4.05, "volume": 9967.33, "close_time": 1759103999999, "quote_volume": 39621.0409, "trades": 186, "taker_buy_base": 5294.13, "taker_buy_quote": 21124.3454 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.05, "high": 4.19, "low": 3.83, "close": 3.88, "volume": 10251.12, "close_time": 1759114799999, "quote_volume": 40515.3547, "trades": 261, "taker_buy_base": 5533.74, "taker_buy_quote": 21977.8933 } ] }, "1d": { "count": 524, "start_date": "2024-04-24T00:00:00", "end_date": "2025-09-29T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 23.07, "high": 24.82, "low": 21.27, "close": 21.48, "volume": 103.49, "close_time": 1714003199999, "quote_volume": 2293.9964, "trades": 51, "taker_buy_base": 13.49, "taker_buy_quote": 328.6307 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 21.48, "high": 30.08, "low": 20.45, "close": 21.68, "volume": 753.67, "close_time": 1714089599999, "quote_volume": 16285.525, "trades": 111, "taker_buy_base": 364.87, "taker_buy_quote": 7977.9909 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 21.97, "high": 22.61, "low": 20.41, "close": 20.55, "volume": 1614.8, "close_time": 1714175999999, "quote_volume": 34366.4805, "trades": 1572, "taker_buy_base": 768.3, "taker_buy_quote": 16268.3208 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 20.64, "high": 20.71, "low": 19.15, "close": 20.12, "volume": 1019.57, "close_time": 1714262399999, "quote_volume": 20377.3971, "trades": 1282, "taker_buy_base": 552.46, "taker_buy_quote": 11058.2499 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 20.45, "high": 24.19, "low": 20.45, "close": 20.55, "volume": 2865.7, "close_time": 1714348799999, "quote_volume": 60241.9283, "trades": 1023, "taker_buy_base": 1600.48, "taker_buy_quote": 33688.6493 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 20.81, "high": 21.37, "low": 19.45, "close": 20.74, "volume": 1513.18, "close_time": 1714435199999, "quote_volume": 30563.3097, "trades": 1234, "taker_buy_base": 704.98, "taker_buy_quote": 14272.8401 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 20.73, "high": 21.0, "low": 17.73, "close": 18.24, "volume": 2511.56, "close_time": 1714521599999, "quote_volume": 46874.1302, "trades": 2882, "taker_buy_base": 1334.41, "taker_buy_quote": 25054.6049 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 18.19, "high": 18.57, "low": 16.7, "close": 17.82, "volume": 1364.43, "close_time": 1714607999999, "quote_volume": 24162.4126, "trades": 568, "taker_buy_base": 889.52, "taker_buy_quote": 15796.2241 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 17.82, "high": 18.29, "low": 17.23, "close": 17.97, "volume": 1033.77, "close_time": 1714694399999, "quote_volume": 18334.2436, "trades": 603, "taker_buy_base": 606.83, "taker_buy_quote": 10764.7143 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 17.79, "high": 29.9, "low": 16.76, "close": 19.68, "volume": 4035.62, "close_time": 1714780799999, "quote_volume": 79136.3938, "trades": 1676, "taker_buy_base": 1851.77, "taker_buy_quote": 35989.699 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 19.59, "high": 20.22, "low": 18.98, "close": 19.0, "volume": 1593.42, "close_time": 1714867199999, "quote_volume": 31038.1418, "trades": 692, "taker_buy_base": 863.95, "taker_buy_quote": 16871.6933 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 19.02, "high": 19.34, "low": 18.23, "close": 19.13, "volume": 4750.76, "close_time": 1714953599999, "quote_volume": 88896.619, "trades": 1316, "taker_buy_base": 2199.61, "taker_buy_quote": 41178.3972 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 19.21, "high": 19.65, "low": 18.21, "close": 18.53, "volume": 4318.28, "close_time": 1715039999999, "quote_volume": 81467.566, "trades": 1926, "taker_buy_base": 2303.1, "taker_buy_quote": 43469.1946 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 18.67, "high": 18.71, "low": 16.75, "close": 17.32, "volume": 1704.15, "close_time": 1715126399999, "quote_volume": 30885.9079, "trades": 1389, "taker_buy_base": 838.3, "taker_buy_quote": 15144.8482 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 17.23, "high": 17.62, "low": 16.62, "close": 16.95, "volume": 3631.54, "close_time": 1715212799999, "quote_volume": 62179.585, "trades": 1498, "taker_buy_base": 2028.75, "taker_buy_quote": 34730.3418 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 17.05, "high": 17.65, "low": 16.71, "close": 17.45, "volume": 2546.55, "close_time": 1715299199999, "quote_volume": 43544.996, "trades": 765, "taker_buy_base": 1260.99, "taker_buy_quote": 21491.3003 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 17.45, "high": 29.9, "low": 16.62, "close": 16.97, "volume": 2671.89, "close_time": 1715385599999, "quote_volume": 46889.7057, "trades": 305, "taker_buy_base": 1501.76, "taker_buy_quote": 26641.299 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 16.96, "high": 17.31, "low": 16.46, "close": 16.78, "volume": 2811.32, "close_time": 1715471999999, "quote_volume": 47299.1712, "trades": 709, "taker_buy_base": 1589.88, "taker_buy_quote": 26819.068 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 16.85, "high": 17.6, "low": 16.7, "close": 17.18, "volume": 4033.28, "close_time": 1715558399999, "quote_volume": 69297.2184, "trades": 1290, "taker_buy_base": 1700.73, "taker_buy_quote": 29253.8222 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 17.18, "high": 17.32, "low": 15.79, "close": 15.87, "volume": 4709.33, "close_time": 1715644799999, "quote_volume": 77878.3155, "trades": 1481, "taker_buy_base": 2531.83, "taker_buy_quote": 41772.8654 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 15.86, "high": 16.05, "low": 14.08, "close": 14.16, "volume": 3806.73, "close_time": 1715731199999, "quote_volume": 56371.2895, "trades": 1840, "taker_buy_base": 1786.96, "taker_buy_quote": 26653.8449 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 14.23, "high": 14.65, "low": 13.46, "close": 14.54, "volume": 6304.49, "close_time": 1715817599999, "quote_volume": 89651.8822, "trades": 2090, "taker_buy_base": 3143.97, "taker_buy_quote": 44633.1678 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 14.66, "high": 15.76, "low": 13.75, "close": 14.21, "volume": 3465.22, "close_time": 1715903999999, "quote_volume": 50469.8512, "trades": 1682, "taker_buy_base": 1749.87, "taker_buy_quote": 25630.0715 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 14.21, "high": 15.79, "low": 14.16, "close": 15.23, "volume": 1760.66, "close_time": 1715990399999, "quote_volume": 26695.3701, "trades": 1418, "taker_buy_base": 899.57, "taker_buy_quote": 13671.874 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 15.1, "high": 15.25, "low": 14.41, "close": 14.82, "volume": 1860.43, "close_time": 1716076799999, "quote_volume": 27724.71, "trades": 293, "taker_buy_base": 938.29, "taker_buy_quote": 13969.8531 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 14.81, "high": 14.88, "low": 13.7, "close": 13.73, "volume": 1181.62, "close_time": 1716163199999, "quote_volume": 16922.4264, "trades": 264, "taker_buy_base": 525.24, "taker_buy_quote": 7457.064 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 13.7, "high": 15.77, "low": 13.46, "close": 15.64, "volume": 2509.57, "close_time": 1716249599999, "quote_volume": 36142.11, "trades": 2274, "taker_buy_base": 1320.04, "taker_buy_quote": 18883.9147 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 15.58, "high": 15.95, "low": 15.1, "close": 15.76, "volume": 5223.54, "close_time": 1716335999999, "quote_volume": 81912.9888, "trades": 2140, "taker_buy_base": 2258.05, "taker_buy_quote": 35450.771 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 15.75, "high": 15.94, "low": 14.46, "close": 14.84, "volume": 4225.03, "close_time": 1716422399999, "quote_volume": 63672.0708, "trades": 1687, "taker_buy_base": 1851.15, "taker_buy_quote": 27899.5727 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 14.93, "high": 15.81, "low": 13.76, "close": 15.41, "volume": 5920.43, "close_time": 1716508799999, "quote_volume": 89462.5978, "trades": 1394, "taker_buy_base": 3034.11, "taker_buy_quote": 45935.2744 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 15.46, "high": 16.16, "low": 14.56, "close": 15.7, "volume": 4064.98, "close_time": 1716595199999, "quote_volume": 63502.2867, "trades": 1723, "taker_buy_base": 2208.2, "taker_buy_quote": 34541.6939 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 15.69, "high": 17.34, "low": 15.58, "close": 17.19, "volume": 4326.3, "close_time": 1716681599999, "quote_volume": 71374.2228, "trades": 1090, "taker_buy_base": 2890.85, "taker_buy_quote": 47726.4329 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 17.2, "high": 20.3, "low": 16.9, "close": 19.97, "volume": 5912.75, "close_time": 1716767999999, "quote_volume": 106357.7618, "trades": 1044, "taker_buy_base": 3270.97, "taker_buy_quote": 59048.3468 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 19.89, "high": 21.35, "low": 18.67, "close": 19.51, "volume": 7113.45, "close_time": 1716854399999, "quote_volume": 141202.8835, "trades": 941, "taker_buy_base": 3943.03, "taker_buy_quote": 78247.8975 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 19.51, "high": 19.53, "low": 18.19, "close": 18.91, "volume": 7034.3, "close_time": 1716940799999, "quote_volume": 133370.8346, "trades": 2200, "taker_buy_base": 3365.1, "taker_buy_quote": 63907.5388 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 18.95, "high": 19.81, "low": 18.25, "close": 18.36, "volume": 3375.5, "close_time": 1717027199999, "quote_volume": 64421.5019, "trades": 1636, "taker_buy_base": 1722.36, "taker_buy_quote": 32908.4861 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 18.46, "high": 19.04, "low": 17.94, "close": 18.38, "volume": 5077.59, "close_time": 1717113599999, "quote_volume": 93833.7839, "trades": 2724, "taker_buy_base": 2474.13, "taker_buy_quote": 45770.323 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 18.38, "high": 21.79, "low": 18.38, "close": 20.35, "volume": 8874.55, "close_time": 1717199999999, "quote_volume": 175995.3822, "trades": 4827, "taker_buy_base": 4138.63, "taker_buy_quote": 81943.294 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 20.44, "high": 21.08, "low": 19.72, "close": 20.02, "volume": 8218.36, "close_time": 1717286399999, "quote_volume": 167489.101, "trades": 2289, "taker_buy_base": 4166.09, "taker_buy_quote": 84907.697 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 20.03, "high": 22.77, "low": 20.03, "close": 22.02, "volume": 11388.76, "close_time": 1717372799999, "quote_volume": 246184.2066, "trades": 3041, "taker_buy_base": 6154.36, "taker_buy_quote": 133203.2137 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 21.91, "high": 22.45, "low": 20.37, "close": 20.44, "volume": 6220.66, "close_time": 1717459199999, "quote_volume": 130151.5849, "trades": 1505, "taker_buy_base": 2838.21, "taker_buy_quote": 59544.1299 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 20.49, "high": 21.14, "low": 19.73, "close": 19.98, "volume": 8000.7, "close_time": 1717545599999, "quote_volume": 163232.2536, "trades": 3081, "taker_buy_base": 4286.77, "taker_buy_quote": 87569.1497 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 19.96, "high": 21.07, "low": 19.4, "close": 20.96, "volume": 5865.91, "close_time": 1717631999999, "quote_volume": 117823.7274, "trades": 3616, "taker_buy_base": 2644.93, "taker_buy_quote": 53195.6567 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 21.09, "high": 21.6, "low": 19.88, "close": 20.07, "volume": 5077.32, "close_time": 1717718399999, "quote_volume": 104660.7202, "trades": 3428, "taker_buy_base": 2688.03, "taker_buy_quote": 55249.3871 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 20.09, "high": 20.36, "low": 15.67, "close": 18.11, "volume": 3765.59, "close_time": 1717804799999, "quote_volume": 72612.058, "trades": 2738, "taker_buy_base": 2267.36, "taker_buy_quote": 43616.2313 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 18.05, "high": 18.49, "low": 16.63, "close": 16.74, "volume": 3963.38, "close_time": 1717891199999, "quote_volume": 69251.8035, "trades": 2380, "taker_buy_base": 1773.44, "taker_buy_quote": 30979.0549 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 16.56, "high": 16.85, "low": 16.2, "close": 16.49, "volume": 3098.92, "close_time": 1717977599999, "quote_volume": 51115.6766, "trades": 1269, "taker_buy_base": 1703.78, "taker_buy_quote": 28127.2522 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 16.42, "high": 16.52, "low": 14.82, "close": 14.96, "volume": 5473.78, "close_time": 1718063999999, "quote_volume": 86508.67, "trades": 3108, "taker_buy_base": 2714.89, "taker_buy_quote": 43097.2133 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 14.84, "high": 15.07, "low": 13.78, "close": 14.52, "volume": 4345.3, "close_time": 1718150399999, "quote_volume": 62998.1725, "trades": 2609, "taker_buy_base": 2630.46, "taker_buy_quote": 38151.8575 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 14.31, "high": 17.0, "low": 14.11, "close": 15.91, "volume": 7680.72, "close_time": 1718236799999, "quote_volume": 125779.8027, "trades": 1732, "taker_buy_base": 3730.75, "taker_buy_quote": 60887.7002 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 15.93, "high": 17.81, "low": 15.19, "close": 17.13, "volume": 4990.71, "close_time": 1718323199999, "quote_volume": 81591.7119, "trades": 2518, "taker_buy_base": 2675.52, "taker_buy_quote": 43797.5899 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 17.03, "high": 17.12, "low": 15.44, "close": 16.71, "volume": 4231.35, "close_time": 1718409599999, "quote_volume": 69535.4129, "trades": 1965, "taker_buy_base": 2283.03, "taker_buy_quote": 37383.6975 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 16.73, "high": 18.72, "low": 16.72, "close": 18.43, "volume": 19020.25, "close_time": 1718495999999, "quote_volume": 328469.9823, "trades": 3732, "taker_buy_base": 13181.61, "taker_buy_quote": 227060.1466 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 18.35, "high": 18.54, "low": 17.56, "close": 17.75, "volume": 2679.17, "close_time": 1718582399999, "quote_volume": 48757.8694, "trades": 1707, "taker_buy_base": 1103.43, "taker_buy_quote": 20170.1778 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 17.62, "high": 17.69, "low": 15.05, "close": 15.05, "volume": 3782.46, "close_time": 1718668799999, "quote_volume": 61554.8421, "trades": 2168, "taker_buy_base": 1811.5, "taker_buy_quote": 29470.2245 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 15.0, "high": 15.05, "low": 12.86, "close": 13.36, "volume": 5005.5, "close_time": 1718755199999, "quote_volume": 67784.1629, "trades": 792, "taker_buy_base": 2498.38, "taker_buy_quote": 34047.1743 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 13.37, "high": 14.69, "low": 13.17, "close": 14.24, "volume": 2882.3, "close_time": 1718841599999, "quote_volume": 40348.4685, "trades": 1309, "taker_buy_base": 1463.01, "taker_buy_quote": 20584.7896 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 14.19, "high": 14.79, "low": 13.67, "close": 13.99, "volume": 1923.68, "close_time": 1718927999999, "quote_volume": 27376.5139, "trades": 646, "taker_buy_base": 807.35, "taker_buy_quote": 11474.4083 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 13.88, "high": 14.44, "low": 13.66, "close": 14.13, "volume": 1755.52, "close_time": 1719014399999, "quote_volume": 24648.4747, "trades": 961, "taker_buy_base": 1035.26, "taker_buy_quote": 14580.554 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 14.07, "high": 14.39, "low": 13.74, "close": 13.92, "volume": 1467.94, "close_time": 1719100799999, "quote_volume": 20463.7893, "trades": 1052, "taker_buy_base": 339.45, "taker_buy_quote": 4759.491 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 14.02, "high": 14.26, "low": 13.06, "close": 13.16, "volume": 1632.68, "close_time": 1719187199999, "quote_volume": 22117.451, "trades": 299, "taker_buy_base": 623.94, "taker_buy_quote": 8443.3657 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 13.27, "high": 14.08, "low": 12.92, "close": 13.95, "volume": 1101.54, "close_time": 1719273599999, "quote_volume": 14752.1186, "trades": 328, "taker_buy_base": 591.64, "taker_buy_quote": 7942.897 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 13.95, "high": 14.57, "low": 13.89, "close": 14.31, "volume": 2746.39, "close_time": 1719359999999, "quote_volume": 39056.2418, "trades": 1222, "taker_buy_base": 1371.55, "taker_buy_quote": 19555.8292 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 14.28, "high": 14.8, "low": 13.78, "close": 14.1, "volume": 1982.13, "close_time": 1719446399999, "quote_volume": 28598.117, "trades": 450, "taker_buy_base": 917.04, "taker_buy_quote": 13207.0006 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 13.86, "high": 14.31, "low": 13.44, "close": 14.05, "volume": 2326.98, "close_time": 1719532799999, "quote_volume": 32123.4215, "trades": 903, "taker_buy_base": 1109.55, "taker_buy_quote": 15330.236 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 13.82, "high": 14.66, "low": 13.67, "close": 13.75, "volume": 2702.93, "close_time": 1719619199999, "quote_volume": 38647.9024, "trades": 1264, "taker_buy_base": 1205.8, "taker_buy_quote": 17241.7789 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 13.76, "high": 17.2, "low": 13.63, "close": 13.63, "volume": 4873.42, "close_time": 1719705599999, "quote_volume": 74298.5724, "trades": 1312, "taker_buy_base": 2695.59, "taker_buy_quote": 43151.0071 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 13.56, "high": 14.83, "low": 13.19, "close": 14.5, "volume": 2256.22, "close_time": 1719791999999, "quote_volume": 31438.6705, "trades": 1906, "taker_buy_base": 1071.3, "taker_buy_quote": 14912.1961 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 14.5, "high": 15.14, "low": 14.37, "close": 14.52, "volume": 4642.25, "close_time": 1719878399999, "quote_volume": 68429.7616, "trades": 816, "taker_buy_base": 2113.41, "taker_buy_quote": 31220.0707 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 14.46, "high": 16.89, "low": 14.0, "close": 16.35, "volume": 4396.76, "close_time": 1719964799999, "quote_volume": 65844.7666, "trades": 1056, "taker_buy_base": 2115.56, "taker_buy_quote": 31472.5716 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 16.31, "high": 16.97, "low": 15.28, "close": 15.66, "volume": 5005.79, "close_time": 1720051199999, "quote_volume": 79223.6974, "trades": 2249, "taker_buy_base": 2114.65, "taker_buy_quote": 33464.2864 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 15.59, "high": 15.7, "low": 12.52, "close": 12.55, "volume": 3537.0, "close_time": 1720137599999, "quote_volume": 51181.0741, "trades": 889, "taker_buy_base": 1424.47, "taker_buy_quote": 20506.7247 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 12.61, "high": 12.61, "low": 10.5, "close": 11.24, "volume": 6585.29, "close_time": 1720223999999, "quote_volume": 74226.1165, "trades": 1090, "taker_buy_base": 3128.58, "taker_buy_quote": 35315.8184 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 11.07, "high": 12.85, "low": 10.95, "close": 12.6, "volume": 9550.45, "close_time": 1720310399999, "quote_volume": 111794.8231, "trades": 1456, "taker_buy_base": 4175.37, "taker_buy_quote": 48913.6098 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 12.66, "high": 12.84, "low": 11.86, "close": 11.86, "volume": 6373.0, "close_time": 1720396799999, "quote_volume": 78449.5846, "trades": 959, "taker_buy_base": 3302.51, "taker_buy_quote": 40661.3166 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 11.78, "high": 13.22, "low": 11.46, "close": 12.03, "volume": 1981.78, "close_time": 1720483199999, "quote_volume": 24341.22, "trades": 469, "taker_buy_base": 1092.54, "taker_buy_quote": 13335.1446 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 11.94, "high": 12.35, "low": 11.87, "close": 12.21, "volume": 3084.9, "close_time": 1720569599999, "quote_volume": 37355.4413, "trades": 1173, "taker_buy_base": 1369.32, "taker_buy_quote": 16572.1304 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 12.3, "high": 12.92, "low": 12.01, "close": 12.67, "volume": 2275.88, "close_time": 1720655999999, "quote_volume": 28563.9421, "trades": 602, "taker_buy_base": 1093.7, "taker_buy_quote": 13750.0297 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 12.48, "high": 13.3, "low": 11.92, "close": 11.92, "volume": 4298.53, "close_time": 1720742399999, "quote_volume": 53541.5629, "trades": 747, "taker_buy_base": 2099.61, "taker_buy_quote": 26176.7045 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 12.11, "high": 12.46, "low": 11.91, "close": 12.3, "volume": 1698.07, "close_time": 1720828799999, "quote_volume": 20678.1225, "trades": 270, "taker_buy_base": 710.08, "taker_buy_quote": 8665.6376 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 12.35, "high": 12.46, "low": 12.0, "close": 12.17, "volume": 1391.09, "close_time": 1720915199999, "quote_volume": 17033.2609, "trades": 616, "taker_buy_base": 1023.14, "taker_buy_quote": 12533.8453 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 12.23, "high": 12.75, "low": 11.84, "close": 12.6, "volume": 1705.08, "close_time": 1721001599999, "quote_volume": 20843.7674, "trades": 467, "taker_buy_base": 903.06, "taker_buy_quote": 11044.5968 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 12.6, "high": 13.49, "low": 12.52, "close": 13.45, "volume": 4879.16, "close_time": 1721087999999, "quote_volume": 62624.7848, "trades": 1155, "taker_buy_base": 2391.47, "taker_buy_quote": 30671.024 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 13.48, "high": 13.74, "low": 12.67, "close": 13.51, "volume": 3143.44, "close_time": 1721174399999, "quote_volume": 42240.9559, "trades": 507, "taker_buy_base": 1844.06, "taker_buy_quote": 24823.0885 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 13.56, "high": 14.13, "low": 13.06, "close": 13.06, "volume": 2738.31, "close_time": 1721260799999, "quote_volume": 37454.7636, "trades": 701, "taker_buy_base": 1160.14, "taker_buy_quote": 15915.0592 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 13.14, "high": 13.71, "low": 12.68, "close": 13.4, "volume": 4347.59, "close_time": 1721347199999, "quote_volume": 57150.3817, "trades": 588, "taker_buy_base": 2309.26, "taker_buy_quote": 30381.4308 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 13.31, "high": 14.29, "low": 12.98, "close": 13.71, "volume": 4002.04, "close_time": 1721433599999, "quote_volume": 53256.489, "trades": 751, "taker_buy_base": 1882.82, "taker_buy_quote": 25114.9224 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 13.59, "high": 14.21, "low": 13.25, "close": 14.06, "volume": 9269.22, "close_time": 1721519999999, "quote_volume": 126487.8972, "trades": 1224, "taker_buy_base": 4148.8, "taker_buy_quote": 56620.9211 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 13.96, "high": 14.22, "low": 13.02, "close": 13.82, "volume": 5197.33, "close_time": 1721606399999, "quote_volume": 71570.6923, "trades": 732, "taker_buy_base": 2186.27, "taker_buy_quote": 30211.1856 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 13.9, "high": 14.48, "low": 12.59, "close": 12.59, "volume": 3125.89, "close_time": 1721692799999, "quote_volume": 41635.2034, "trades": 511, "taker_buy_base": 1355.67, "taker_buy_quote": 17948.4835 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 12.61, "high": 13.14, "low": 12.31, "close": 12.48, "volume": 3269.1, "close_time": 1721779199999, "quote_volume": 41758.7305, "trades": 525, "taker_buy_base": 1766.51, "taker_buy_quote": 22459.5045 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 12.55, "high": 12.65, "low": 11.9, "close": 11.91, "volume": 2226.35, "close_time": 1721865599999, "quote_volume": 27928.8673, "trades": 585, "taker_buy_base": 855.25, "taker_buy_quote": 10726.0072 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 12.0, "high": 12.02, "low": 10.51, "close": 11.12, "volume": 12900.39, "close_time": 1721951999999, "quote_volume": 142195.067, "trades": 755, "taker_buy_base": 5305.89, "taker_buy_quote": 58386.2433 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 11.15, "high": 11.84, "low": 11.03, "close": 11.75, "volume": 4711.03, "close_time": 1722038399999, "quote_volume": 53722.8478, "trades": 629, "taker_buy_base": 2859.06, "taker_buy_quote": 32576.2388 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 11.77, "high": 12.22, "low": 11.55, "close": 11.99, "volume": 3345.58, "close_time": 1722124799999, "quote_volume": 39899.5947, "trades": 572, "taker_buy_base": 1748.65, "taker_buy_quote": 20871.166 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 11.98, "high": 12.05, "low": 11.55, "close": 11.63, "volume": 1668.73, "close_time": 1722211199999, "quote_volume": 19494.0275, "trades": 303, "taker_buy_base": 759.13, "taker_buy_quote": 8875.5989 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 11.67, "high": 12.25, "low": 11.28, "close": 11.39, "volume": 2651.4, "close_time": 1722297599999, "quote_volume": 31393.4707, "trades": 701, "taker_buy_base": 1408.89, "taker_buy_quote": 16645.1018 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 11.43, "high": 11.6, "low": 10.86, "close": 11.03, "volume": 1762.77, "close_time": 1722383999999, "quote_volume": 19928.8525, "trades": 199, "taker_buy_base": 929.3, "taker_buy_quote": 10515.4679 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 10.98, "high": 11.44, "low": 10.91, "close": 10.92, "volume": 3295.54, "close_time": 1722470399999, "quote_volume": 36787.635, "trades": 436, "taker_buy_base": 1661.76, "taker_buy_quote": 18582.6844 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 10.91, "high": 12.05, "low": 9.33, "close": 9.89, "volume": 10800.43, "close_time": 1722556799999, "quote_volume": 107260.1626, "trades": 809, "taker_buy_base": 4900.95, "taker_buy_quote": 48898.3542 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 9.98, "high": 9.98, "low": 8.8, "close": 8.92, "volume": 12468.21, "close_time": 1722643199999, "quote_volume": 116703.5691, "trades": 784, "taker_buy_base": 6475.38, "taker_buy_quote": 60555.0793 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 8.94, "high": 9.2, "low": 8.11, "close": 8.3, "volume": 6689.8, "close_time": 1722729599999, "quote_volume": 58446.4852, "trades": 480, "taker_buy_base": 3609.28, "taker_buy_quote": 31566.5296 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 8.37, "high": 8.78, "low": 7.56, "close": 7.86, "volume": 3802.24, "close_time": 1722815999999, "quote_volume": 31068.6777, "trades": 561, "taker_buy_base": 1273.68, "taker_buy_quote": 10482.2163 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 7.79, "high": 7.85, "low": 5.97, "close": 6.77, "volume": 17073.31, "close_time": 1722902399999, "quote_volume": 118464.9222, "trades": 1327, "taker_buy_base": 9059.59, "taker_buy_quote": 63136.1291 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 6.87, "high": 7.57, "low": 6.87, "close": 7.39, "volume": 5512.94, "close_time": 1722988799999, "quote_volume": 40278.4225, "trades": 477, "taker_buy_base": 3531.88, "taker_buy_quote": 25726.7853 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 7.37, "high": 7.71, "low": 7.02, "close": 7.14, "volume": 8878.59, "close_time": 1723075199999, "quote_volume": 64950.7587, "trades": 694, "taker_buy_base": 5073.11, "taker_buy_quote": 37171.0876 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 7.09, "high": 8.21, "low": 7.04, "close": 8.13, "volume": 6438.16, "close_time": 1723161599999, "quote_volume": 48388.817, "trades": 311, "taker_buy_base": 2673.99, "taker_buy_quote": 20086.5644 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 8.12, "high": 8.18, "low": 7.59, "close": 7.75, "volume": 3739.24, "close_time": 1723247999999, "quote_volume": 29250.7166, "trades": 869, "taker_buy_base": 2073.79, "taker_buy_quote": 16243.6412 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 7.75, "high": 7.91, "low": 7.65, "close": 7.91, "volume": 2833.2, "close_time": 1723334399999, "quote_volume": 22157.8348, "trades": 373, "taker_buy_base": 1524.06, "taker_buy_quote": 11913.6844 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 7.83, "high": 8.16, "low": 7.18, "close": 7.19, "volume": 6576.82, "close_time": 1723420799999, "quote_volume": 51131.7195, "trades": 670, "taker_buy_base": 3767.93, "taker_buy_quote": 29404.9509 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 7.25, "high": 9.18, "low": 7.25, "close": 8.35, "volume": 6862.0, "close_time": 1723507199999, "quote_volume": 58385.5257, "trades": 976, "taker_buy_base": 4255.32, "taker_buy_quote": 36194.7541 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 8.29, "high": 8.4, "low": 7.85, "close": 8.14, "volume": 6970.45, "close_time": 1723593599999, "quote_volume": 56416.1573, "trades": 1003, "taker_buy_base": 2995.19, "taker_buy_quote": 24253.4333 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 8.13, "high": 8.14, "low": 7.48, "close": 7.61, "volume": 5972.77, "close_time": 1723679999999, "quote_volume": 47188.9889, "trades": 547, "taker_buy_base": 2428.82, "taker_buy_quote": 19234.7626 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 7.66, "high": 7.66, "low": 6.99, "close": 7.18, "volume": 4064.26, "close_time": 1723766399999, "quote_volume": 29636.1743, "trades": 339, "taker_buy_base": 2240.76, "taker_buy_quote": 16359.9055 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 7.12, "high": 7.27, "low": 6.96, "close": 7.17, "volume": 2258.79, "close_time": 1723852799999, "quote_volume": 16175.314, "trades": 248, "taker_buy_base": 1021.11, "taker_buy_quote": 7313.685 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 7.2, "high": 7.68, "low": 7.07, "close": 7.46, "volume": 5362.44, "close_time": 1723939199999, "quote_volume": 39748.6217, "trades": 932, "taker_buy_base": 2685.44, "taker_buy_quote": 19773.8826 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 7.49, "high": 7.63, "low": 7.32, "close": 7.43, "volume": 6252.64, "close_time": 1724025599999, "quote_volume": 46601.2524, "trades": 627, "taker_buy_base": 2625.04, "taker_buy_quote": 19546.7917 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 7.4, "high": 7.89, "low": 7.33, "close": 7.78, "volume": 7577.22, "close_time": 1724111999999, "quote_volume": 57472.5059, "trades": 742, "taker_buy_base": 3752.04, "taker_buy_quote": 28520.2869 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 7.8, "high": 8.03, "low": 7.27, "close": 7.63, "volume": 1944.05, "close_time": 1724198399999, "quote_volume": 14956.1555, "trades": 174, "taker_buy_base": 1180.08, "taker_buy_quote": 9123.3297 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 7.59, "high": 7.82, "low": 7.36, "close": 7.73, "volume": 2937.56, "close_time": 1724284799999, "quote_volume": 22342.094, "trades": 312, "taker_buy_base": 1279.08, "taker_buy_quote": 9679.89 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 7.73, "high": 7.95, "low": 7.66, "close": 7.94, "volume": 8045.65, "close_time": 1724371199999, "quote_volume": 62723.7119, "trades": 505, "taker_buy_base": 5121.11, "taker_buy_quote": 39931.9844 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 7.9, "high": 8.67, "low": 7.82, "close": 8.55, "volume": 9958.49, "close_time": 1724457599999, "quote_volume": 80843.9227, "trades": 668, "taker_buy_base": 5069.13, "taker_buy_quote": 41148.7325 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 8.58, "high": 9.41, "low": 8.51, "close": 8.92, "volume": 7869.79, "close_time": 1724543999999, "quote_volume": 71258.1169, "trades": 562, "taker_buy_base": 4052.14, "taker_buy_quote": 36597.4763 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 8.97, "high": 8.98, "low": 8.41, "close": 8.64, "volume": 2102.3, "close_time": 1724630399999, "quote_volume": 18297.8717, "trades": 489, "taker_buy_base": 793.58, "taker_buy_quote": 6950.9984 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 8.71, "high": 8.72, "low": 7.86, "close": 7.89, "volume": 2491.83, "close_time": 1724716799999, "quote_volume": 20551.2655, "trades": 137, "taker_buy_base": 1702.33, "taker_buy_quote": 13952.1858 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 7.99, "high": 8.21, "low": 7.04, "close": 7.18, "volume": 4361.88, "close_time": 1724803199999, "quote_volume": 33651.914, "trades": 277, "taker_buy_base": 2737.02, "taker_buy_quote": 21026.6557 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 7.06, "high": 7.4, "low": 6.78, "close": 7.0, "volume": 4399.56, "close_time": 1724889599999, "quote_volume": 31059.969, "trades": 499, "taker_buy_base": 2452.2, "taker_buy_quote": 17416.222 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 7.09, "high": 7.43, "low": 6.93, "close": 7.08, "volume": 8469.46, "close_time": 1724975999999, "quote_volume": 60822.6202, "trades": 290, "taker_buy_base": 3777.84, "taker_buy_quote": 27313.0592 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 7.1, "high": 7.24, "low": 6.69, "close": 7.12, "volume": 2769.67, "close_time": 1725062399999, "quote_volume": 19371.2589, "trades": 558, "taker_buy_base": 1488.79, "taker_buy_quote": 10479.4237 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 7.11, "high": 7.12, "low": 6.76, "close": 6.87, "volume": 2112.93, "close_time": 1725148799999, "quote_volume": 14745.2009, "trades": 137, "taker_buy_base": 1049.39, "taker_buy_quote": 7319.7221 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 6.88, "high": 6.88, "low": 6.47, "close": 6.47, "volume": 3092.59, "close_time": 1725235199999, "quote_volume": 20403.8968, "trades": 294, "taker_buy_base": 2237.45, "taker_buy_quote": 14698.8782 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 6.46, "high": 6.98, "low": 6.45, "close": 6.96, "volume": 2193.93, "close_time": 1725321599999, "quote_volume": 14569.8124, "trades": 294, "taker_buy_base": 1120.93, "taker_buy_quote": 7452.7561 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 6.94, "high": 7.08, "low": 6.61, "close": 6.61, "volume": 1320.66, "close_time": 1725407999999, "quote_volume": 9091.6489, "trades": 156, "taker_buy_base": 505.71, "taker_buy_quote": 3465.7836 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 6.54, "high": 6.93, "low": 6.19, "close": 6.77, "volume": 4414.12, "close_time": 1725494399999, "quote_volume": 28493.0943, "trades": 255, "taker_buy_base": 1374.51, "taker_buy_quote": 8924.5833 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 6.81, "high": 6.99, "low": 6.68, "close": 6.75, "volume": 2931.0, "close_time": 1725580799999, "quote_volume": 20043.4161, "trades": 183, "taker_buy_base": 1336.94, "taker_buy_quote": 9122.7215 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 6.78, "high": 7.19, "low": 6.4, "close": 6.54, "volume": 1755.42, "close_time": 1725667199999, "quote_volume": 12014.4736, "trades": 206, "taker_buy_base": 729.92, "taker_buy_quote": 4999.0925 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 6.64, "high": 7.15, "low": 6.61, "close": 6.83, "volume": 1543.8, "close_time": 1725753599999, "quote_volume": 10616.0437, "trades": 460, "taker_buy_base": 757.76, "taker_buy_quote": 5228.513 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 6.83, "high": 7.39, "low": 6.8, "close": 7.13, "volume": 2729.08, "close_time": 1725839999999, "quote_volume": 19379.6767, "trades": 614, "taker_buy_base": 1424.47, "taker_buy_quote": 10127.5216 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 7.15, "high": 7.5, "low": 7.06, "close": 7.37, "volume": 1213.73, "close_time": 1725926399999, "quote_volume": 8772.6468, "trades": 629, "taker_buy_base": 555.86, "taker_buy_quote": 4017.0605 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 7.35, "high": 7.43, "low": 7.15, "close": 7.3, "volume": 1742.65, "close_time": 1726012799999, "quote_volume": 12688.9179, "trades": 197, "taker_buy_base": 848.84, "taker_buy_quote": 6173.7114 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 7.31, "high": 7.31, "low": 6.78, "close": 7.05, "volume": 4888.85, "close_time": 1726099199999, "quote_volume": 34371.4643, "trades": 322, "taker_buy_base": 2492.77, "taker_buy_quote": 17553.1704 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 7.01, "high": 7.28, "low": 6.97, "close": 7.28, "volume": 1693.21, "close_time": 1726185599999, "quote_volume": 12042.4437, "trades": 264, "taker_buy_base": 882.5, "taker_buy_quote": 6288.0944 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 7.26, "high": 7.64, "low": 7.11, "close": 7.57, "volume": 2379.01, "close_time": 1726271999999, "quote_volume": 17352.019, "trades": 217, "taker_buy_base": 1028.2, "taker_buy_quote": 7483.2087 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 7.55, "high": 7.7, "low": 7.34, "close": 7.41, "volume": 2047.78, "close_time": 1726358399999, "quote_volume": 15426.402, "trades": 145, "taker_buy_base": 837.68, "taker_buy_quote": 6298.4873 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 7.42, "high": 7.46, "low": 6.83, "close": 6.89, "volume": 2046.46, "close_time": 1726444799999, "quote_volume": 14683.0742, "trades": 150, "taker_buy_base": 878.43, "taker_buy_quote": 6376.4971 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 6.85, "high": 7.01, "low": 6.6, "close": 6.69, "volume": 2061.16, "close_time": 1726531199999, "quote_volume": 13959.8335, "trades": 138, "taker_buy_base": 988.19, "taker_buy_quote": 6707.0883 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 6.64, "high": 8.35, "low": 6.58, "close": 7.84, "volume": 6417.81, "close_time": 1726617599999, "quote_volume": 47203.8602, "trades": 488, "taker_buy_base": 3232.56, "taker_buy_quote": 23715.1806 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 7.76, "high": 8.62, "low": 7.75, "close": 8.62, "volume": 9491.91, "close_time": 1726703999999, "quote_volume": 75981.1588, "trades": 803, "taker_buy_base": 5086.33, "taker_buy_quote": 40685.6804 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 8.64, "high": 9.43, "low": 8.37, "close": 9.02, "volume": 12993.23, "close_time": 1726790399999, "quote_volume": 116569.7692, "trades": 941, "taker_buy_base": 6254.86, "taker_buy_quote": 56193.515 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 8.94, "high": 9.5, "low": 8.56, "close": 8.69, "volume": 9657.37, "close_time": 1726876799999, "quote_volume": 84334.5142, "trades": 798, "taker_buy_base": 4201.43, "taker_buy_quote": 36756.3693 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 8.63, "high": 9.45, "low": 8.37, "close": 9.03, "volume": 5691.88, "close_time": 1726963199999, "quote_volume": 50030.4743, "trades": 456, "taker_buy_base": 3007.05, "taker_buy_quote": 26605.2246 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 9.02, "high": 11.75, "low": 8.64, "close": 9.06, "volume": 12631.03, "close_time": 1727049599999, "quote_volume": 115412.4571, "trades": 1108, "taker_buy_base": 5989.74, "taker_buy_quote": 55083.4063 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 9.06, "high": 9.79, "low": 8.88, "close": 9.14, "volume": 5621.47, "close_time": 1727135999999, "quote_volume": 52648.4676, "trades": 483, "taker_buy_base": 2531.53, "taker_buy_quote": 23694.6587 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 9.14, "high": 9.18, "low": 8.55, "close": 9.12, "volume": 7870.14, "close_time": 1727222399999, "quote_volume": 69534.5681, "trades": 736, "taker_buy_base": 3690.09, "taker_buy_quote": 32640.945 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 9.19, "high": 9.71, "low": 9.03, "close": 9.25, "volume": 5715.04, "close_time": 1727308799999, "quote_volume": 53675.5808, "trades": 485, "taker_buy_base": 2877.47, "taker_buy_quote": 27124.86 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 9.29, "high": 10.2, "low": 9.24, "close": 10.13, "volume": 6013.36, "close_time": 1727395199999, "quote_volume": 59760.3788, "trades": 742, "taker_buy_base": 3582.51, "taker_buy_quote": 35556.7915 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 10.2, "high": 10.5, "low": 9.71, "close": 9.82, "volume": 12250.35, "close_time": 1727481599999, "quote_volume": 122883.6563, "trades": 1002, "taker_buy_base": 5535.48, "taker_buy_quote": 55492.9851 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 9.86, "high": 10.33, "low": 9.5, "close": 9.74, "volume": 1533.29, "close_time": 1727567999999, "quote_volume": 15196.5157, "trades": 196, "taker_buy_base": 770.97, "taker_buy_quote": 7652.9508 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 9.91, "high": 10.59, "low": 9.44, "close": 10.3, "volume": 4708.6, "close_time": 1727654399999, "quote_volume": 47737.2132, "trades": 452, "taker_buy_base": 2392.89, "taker_buy_quote": 24395.4705 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 10.38, "high": 10.52, "low": 9.68, "close": 9.68, "volume": 9658.94, "close_time": 1727740799999, "quote_volume": 99025.9543, "trades": 815, "taker_buy_base": 5330.84, "taker_buy_quote": 54681.4946 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 9.84, "high": 10.46, "low": 8.34, "close": 8.51, "volume": 23927.71, "close_time": 1727827199999, "quote_volume": 237497.393, "trades": 2470, "taker_buy_base": 7282.74, "taker_buy_quote": 69527.1023 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 8.49, "high": 9.51, "low": 8.33, "close": 8.54, "volume": 5171.35, "close_time": 1727913599999, "quote_volume": 45467.0668, "trades": 511, "taker_buy_base": 2928.99, "taker_buy_quote": 25705.189 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 8.69, "high": 9.56, "low": 7.99, "close": 8.14, "volume": 14469.64, "close_time": 1727999999999, "quote_volume": 124983.1302, "trades": 1366, "taker_buy_base": 6600.9, "taker_buy_quote": 57171.6722 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 8.32, "high": 9.38, "low": 8.02, "close": 8.47, "volume": 95969.42, "close_time": 1728086399999, "quote_volume": 880877.6169, "trades": 1448, "taker_buy_base": 75932.97, "taker_buy_quote": 704820.0067 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 8.51, "high": 9.08, "low": 8.33, "close": 8.74, "volume": 2576.48, "close_time": 1728172799999, "quote_volume": 22616.0545, "trades": 270, "taker_buy_base": 1509.94, "taker_buy_quote": 13306.3106 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 8.7, "high": 9.01, "low": 8.54, "close": 8.8, "volume": 5423.83, "close_time": 1728259199999, "quote_volume": 47389.6102, "trades": 275, "taker_buy_base": 2305.7, "taker_buy_quote": 20187.5209 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 8.84, "high": 9.56, "low": 8.83, "close": 9.14, "volume": 10724.49, "close_time": 1728345599999, "quote_volume": 99048.6417, "trades": 1049, "taker_buy_base": 4871.34, "taker_buy_quote": 44991.1953 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 9.17, "high": 9.48, "low": 8.49, "close": 8.67, "volume": 11153.74, "close_time": 1728431999999, "quote_volume": 100010.2778, "trades": 604, "taker_buy_base": 4518.32, "taker_buy_quote": 40616.5102 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 8.72, "high": 9.01, "low": 8.31, "close": 8.35, "volume": 6581.69, "close_time": 1728518399999, "quote_volume": 57670.5847, "trades": 402, "taker_buy_base": 837.2, "taker_buy_quote": 7285.3808 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 8.44, "high": 8.46, "low": 7.77, "close": 8.2, "volume": 5428.53, "close_time": 1728604799999, "quote_volume": 43531.095, "trades": 496, "taker_buy_base": 1312.3, "taker_buy_quote": 10582.6453 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 8.26, "high": 9.06, "low": 8.16, "close": 8.87, "volume": 8081.42, "close_time": 1728691199999, "quote_volume": 71871.7233, "trades": 909, "taker_buy_base": 4044.58, "taker_buy_quote": 35812.7346 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 8.93, "high": 9.36, "low": 8.65, "close": 9.2, "volume": 2881.19, "close_time": 1728777599999, "quote_volume": 25597.8222, "trades": 326, "taker_buy_base": 1465.58, "taker_buy_quote": 13017.8606 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 9.17, "high": 9.23, "low": 8.68, "close": 9.01, "volume": 2742.38, "close_time": 1728863999999, "quote_volume": 24723.795, "trades": 216, "taker_buy_base": 986.57, "taker_buy_quote": 8815.4125 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 8.91, "high": 10.34, "low": 8.87, "close": 10.29, "volume": 4818.61, "close_time": 1728950399999, "quote_volume": 47394.1349, "trades": 511, "taker_buy_base": 2981.37, "taker_buy_quote": 29459.5697 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 10.32, "high": 10.52, "low": 9.42, "close": 9.6, "volume": 7566.28, "close_time": 1729036799999, "quote_volume": 75357.4996, "trades": 1476, "taker_buy_base": 3685.75, "taker_buy_quote": 36557.7567 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 9.63, "high": 9.63, "low": 8.82, "close": 9.03, "volume": 10926.93, "close_time": 1729123199999, "quote_volume": 99795.7439, "trades": 617, "taker_buy_base": 5048.97, "taker_buy_quote": 46093.8446 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 9.06, "high": 9.11, "low": 8.65, "close": 8.79, "volume": 2958.06, "close_time": 1729209599999, "quote_volume": 26136.4251, "trades": 234, "taker_buy_base": 1271.39, "taker_buy_quote": 11262.1382 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 8.86, "high": 9.09, "low": 8.73, "close": 9.03, "volume": 3517.78, "close_time": 1729295999999, "quote_volume": 31430.1926, "trades": 354, "taker_buy_base": 1988.33, "taker_buy_quote": 17816.1839 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 9.11, "high": 9.3, "low": 8.82, "close": 9.02, "volume": 3822.85, "close_time": 1729382399999, "quote_volume": 34514.2987, "trades": 323, "taker_buy_base": 1151.7, "taker_buy_quote": 10377.0239 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 9.07, "high": 9.83, "low": 8.87, "close": 9.75, "volume": 8873.54, "close_time": 1729468799999, "quote_volume": 84214.829, "trades": 529, "taker_buy_base": 4390.01, "taker_buy_quote": 41710.0334 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 9.81, "high": 9.86, "low": 9.03, "close": 9.16, "volume": 7514.71, "close_time": 1729555199999, "quote_volume": 70211.9155, "trades": 755, "taker_buy_base": 3696.64, "taker_buy_quote": 34585.708 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 9.11, "high": 9.29, "low": 8.69, "close": 9.02, "volume": 4920.37, "close_time": 1729641599999, "quote_volume": 44450.4977, "trades": 486, "taker_buy_base": 1975.97, "taker_buy_quote": 17853.0285 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 9.03, "high": 9.03, "low": 8.21, "close": 8.41, "volume": 1803.31, "close_time": 1729727999999, "quote_volume": 15358.2832, "trades": 354, "taker_buy_base": 819.52, "taker_buy_quote": 6977.2318 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 8.55, "high": 8.72, "low": 8.38, "close": 8.55, "volume": 5033.91, "close_time": 1729814399999, "quote_volume": 42840.7256, "trades": 318, "taker_buy_base": 1962.55, "taker_buy_quote": 16690.1488 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 8.6, "high": 8.75, "low": 7.48, "close": 7.54, "volume": 4688.88, "close_time": 1729900799999, "quote_volume": 38776.5212, "trades": 504, "taker_buy_base": 2031.4, "taker_buy_quote": 16883.2558 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 7.6, "high": 7.94, "low": 7.44, "close": 7.75, "volume": 3895.52, "close_time": 1729987199999, "quote_volume": 30151.8762, "trades": 276, "taker_buy_base": 2335.05, "taker_buy_quote": 18092.5862 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 7.7, "high": 8.1, "low": 7.68, "close": 7.99, "volume": 2087.11, "close_time": 1730073599999, "quote_volume": 16339.4146, "trades": 228, "taker_buy_base": 897.11, "taker_buy_quote": 7031.5138 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 7.99, "high": 8.07, "low": 7.4, "close": 7.93, "volume": 7564.37, "close_time": 1730159999999, "quote_volume": 57476.6246, "trades": 468, "taker_buy_base": 3641.63, "taker_buy_quote": 27556.9508 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 7.98, "high": 8.86, "low": 7.97, "close": 8.57, "volume": 13480.06, "close_time": 1730246399999, "quote_volume": 113935.1118, "trades": 1198, "taker_buy_base": 5810.22, "taker_buy_quote": 48770.8383 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 8.64, "high": 8.64, "low": 8.25, "close": 8.45, "volume": 4266.42, "close_time": 1730332799999, "quote_volume": 36022.5539, "trades": 766, "taker_buy_base": 1771.44, "taker_buy_quote": 14858.422 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 8.39, "high": 8.54, "low": 7.85, "close": 7.86, "volume": 4566.18, "close_time": 1730419199999, "quote_volume": 37491.6356, "trades": 239, "taker_buy_base": 2457.42, "taker_buy_quote": 20228.6654 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 7.9, "high": 8.11, "low": 7.51, "close": 7.64, "volume": 2401.26, "close_time": 1730505599999, "quote_volume": 18837.9274, "trades": 132, "taker_buy_base": 1548.05, "taker_buy_quote": 12174.9786 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 7.75, "high": 8.26, "low": 7.57, "close": 7.76, "volume": 6159.98, "close_time": 1730591999999, "quote_volume": 48896.8652, "trades": 491, "taker_buy_base": 3173.98, "taker_buy_quote": 25308.1941 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 7.8, "high": 7.87, "low": 7.0, "close": 7.34, "volume": 4504.03, "close_time": 1730678399999, "quote_volume": 32765.9665, "trades": 443, "taker_buy_base": 1641.21, "taker_buy_quote": 12053.1298 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 7.26, "high": 7.5, "low": 6.81, "close": 6.95, "volume": 3007.03, "close_time": 1730764799999, "quote_volume": 21597.9118, "trades": 653, "taker_buy_base": 1374.24, "taker_buy_quote": 9919.4811 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 7.08, "high": 7.43, "low": 7.06, "close": 7.33, "volume": 1703.48, "close_time": 1730851199999, "quote_volume": 12256.4388, "trades": 352, "taker_buy_base": 864.18, "taker_buy_quote": 6225.7372 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 7.37, "high": 8.46, "low": 7.36, "close": 8.27, "volume": 9216.73, "close_time": 1730937599999, "quote_volume": 75026.4691, "trades": 1076, "taker_buy_base": 4247.42, "taker_buy_quote": 34539.4181 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 8.39, "high": 8.71, "low": 7.94, "close": 8.23, "volume": 8253.14, "close_time": 1731023999999, "quote_volume": 68718.1598, "trades": 658, "taker_buy_base": 3990.19, "taker_buy_quote": 33058.2982 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 8.35, "high": 8.46, "low": 7.9, "close": 8.35, "volume": 3920.63, "close_time": 1731110399999, "quote_volume": 31967.8286, "trades": 334, "taker_buy_base": 1976.56, "taker_buy_quote": 16152.3042 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 8.37, "high": 9.11, "low": 8.26, "close": 8.91, "volume": 14431.19, "close_time": 1731196799999, "quote_volume": 127159.8175, "trades": 1958, "taker_buy_base": 7911.28, "taker_buy_quote": 69782.4545 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 8.91, "high": 9.37, "low": 8.54, "close": 8.99, "volume": 5673.47, "close_time": 1731283199999, "quote_volume": 51346.9256, "trades": 1134, "taker_buy_base": 2537.38, "taker_buy_quote": 22989.7079 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 9.12, "high": 9.62, "low": 8.56, "close": 9.62, "volume": 5346.1, "close_time": 1731369599999, "quote_volume": 48655.8326, "trades": 750, "taker_buy_base": 2747.12, "taker_buy_quote": 25035.6308 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 9.61, "high": 9.64, "low": 8.43, "close": 9.09, "volume": 4996.53, "close_time": 1731455999999, "quote_volume": 44568.1468, "trades": 650, "taker_buy_base": 2682.18, "taker_buy_quote": 23952.9569 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 9.11, "high": 9.11, "low": 8.02, "close": 8.52, "volume": 6224.89, "close_time": 1731542399999, "quote_volume": 52939.1816, "trades": 709, "taker_buy_base": 3129.59, "taker_buy_quote": 26504.3348 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 8.54, "high": 8.97, "low": 7.97, "close": 8.04, "volume": 6238.2, "close_time": 1731628799999, "quote_volume": 52771.0937, "trades": 568, "taker_buy_base": 3209.64, "taker_buy_quote": 27211.1388 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 8.11, "high": 8.63, "low": 7.72, "close": 8.56, "volume": 11391.12, "close_time": 1731715199999, "quote_volume": 95153.6782, "trades": 433, "taker_buy_base": 9767.29, "taker_buy_quote": 81785.674 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 8.56, "high": 8.95, "low": 8.46, "close": 8.95, "volume": 8652.26, "close_time": 1731801599999, "quote_volume": 75870.6698, "trades": 674, "taker_buy_base": 3819.75, "taker_buy_quote": 33646.6897 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 8.93, "high": 8.96, "low": 8.27, "close": 8.4, "volume": 4638.39, "close_time": 1731887999999, "quote_volume": 39666.3219, "trades": 473, "taker_buy_base": 2441.55, "taker_buy_quote": 20825.9383 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 8.43, "high": 9.04, "low": 8.37, "close": 8.9, "volume": 12442.13, "close_time": 1731974399999, "quote_volume": 110460.6925, "trades": 598, "taker_buy_base": 10441.3, "taker_buy_quote": 92980.7846 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 8.87, "high": 8.88, "low": 7.91, "close": 8.15, "volume": 6408.23, "close_time": 1732060799999, "quote_volume": 53775.4366, "trades": 661, "taker_buy_base": 3045.73, "taker_buy_quote": 25709.6411 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 8.13, "high": 8.13, "low": 7.47, "close": 7.56, "volume": 3248.82, "close_time": 1732147199999, "quote_volume": 25574.3049, "trades": 333, "taker_buy_base": 1260.64, "taker_buy_quote": 9965.19 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 7.67, "high": 8.58, "low": 7.31, "close": 8.44, "volume": 5237.97, "close_time": 1732233599999, "quote_volume": 42639.0098, "trades": 495, "taker_buy_base": 2517.44, "taker_buy_quote": 20229.5642 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 8.42, "high": 8.46, "low": 7.94, "close": 8.28, "volume": 2458.13, "close_time": 1732319999999, "quote_volume": 20222.1583, "trades": 469, "taker_buy_base": 974.0, "taker_buy_quote": 8047.9496 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 8.43, "high": 9.36, "low": 8.36, "close": 9.12, "volume": 21764.28, "close_time": 1732406399999, "quote_volume": 192729.8701, "trades": 1289, "taker_buy_base": 7284.78, "taker_buy_quote": 64956.0487 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 9.17, "high": 10.01, "low": 8.49, "close": 9.95, "volume": 10105.8, "close_time": 1732492799999, "quote_volume": 93537.367, "trades": 904, "taker_buy_base": 5094.8, "taker_buy_quote": 47372.6183 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 9.87, "high": 10.16, "low": 9.04, "close": 9.72, "volume": 3643.49, "close_time": 1732579199999, "quote_volume": 34909.7396, "trades": 552, "taker_buy_base": 1611.02, "taker_buy_quote": 15571.6039 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 9.67, "high": 10.18, "low": 9.13, "close": 9.62, "volume": 8091.25, "close_time": 1732665599999, "quote_volume": 77848.0199, "trades": 829, "taker_buy_base": 4053.43, "taker_buy_quote": 38896.6788 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 9.66, "high": 11.65, "low": 9.48, "close": 11.16, "volume": 8934.68, "close_time": 1732751999999, "quote_volume": 95672.6347, "trades": 1330, "taker_buy_base": 4707.72, "taker_buy_quote": 50737.4205 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 11.06, "high": 11.5, "low": 10.47, "close": 11.13, "volume": 6541.2, "close_time": 1732838399999, "quote_volume": 71164.9694, "trades": 1016, "taker_buy_base": 3477.74, "taker_buy_quote": 37813.0247 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 11.13, "high": 11.97, "low": 10.64, "close": 11.62, "volume": 8278.39, "close_time": 1732924799999, "quote_volume": 94643.8946, "trades": 739, "taker_buy_base": 3634.7, "taker_buy_quote": 41961.8997 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 11.6, "high": 13.29, "low": 11.49, "close": 12.66, "volume": 10048.76, "close_time": 1733011199999, "quote_volume": 125903.0258, "trades": 1200, "taker_buy_base": 4565.08, "taker_buy_quote": 56880.9728 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 12.67, "high": 13.77, "low": 12.41, "close": 13.01, "volume": 11183.21, "close_time": 1733097599999, "quote_volume": 148578.0802, "trades": 1186, "taker_buy_base": 6409.55, "taker_buy_quote": 84737.4104 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 12.97, "high": 12.97, "low": 11.55, "close": 12.45, "volume": 21149.46, "close_time": 1733183999999, "quote_volume": 262101.9678, "trades": 1356, "taker_buy_base": 13375.88, "taker_buy_quote": 166934.4046 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 12.46, "high": 13.96, "low": 12.27, "close": 13.84, "volume": 19452.35, "close_time": 1733270399999, "quote_volume": 255509.4188, "trades": 1933, "taker_buy_base": 9625.63, "taker_buy_quote": 126754.6673 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 13.8, "high": 14.87, "low": 13.49, "close": 14.4, "volume": 8028.26, "close_time": 1733356799999, "quote_volume": 114392.8081, "trades": 1515, "taker_buy_base": 4230.85, "taker_buy_quote": 60046.3718 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 14.3, "high": 14.47, "low": 13.09, "close": 13.56, "volume": 7104.52, "close_time": 1733443199999, "quote_volume": 97278.2291, "trades": 1195, "taker_buy_base": 4141.0, "taker_buy_quote": 56690.419 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 13.47, "high": 14.43, "low": 13.2, "close": 13.69, "volume": 8773.95, "close_time": 1733529599999, "quote_volume": 122267.5571, "trades": 1093, "taker_buy_base": 3056.58, "taker_buy_quote": 42633.8241 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 13.78, "high": 13.84, "low": 13.24, "close": 13.4, "volume": 3398.06, "close_time": 1733615999999, "quote_volume": 46008.1868, "trades": 569, "taker_buy_base": 1245.56, "taker_buy_quote": 16871.0465 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 13.42, "high": 13.54, "low": 12.82, "close": 13.12, "volume": 3139.17, "close_time": 1733702399999, "quote_volume": 41114.7289, "trades": 395, "taker_buy_base": 1350.46, "taker_buy_quote": 17771.6351 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 13.06, "high": 13.19, "low": 8.27, "close": 10.69, "volume": 15743.1, "close_time": 1733788799999, "quote_volume": 184614.4329, "trades": 1450, "taker_buy_base": 8046.42, "taker_buy_quote": 94284.9931 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 10.66, "high": 12.2, "low": 9.6, "close": 10.63, "volume": 48946.28, "close_time": 1733875199999, "quote_volume": 561559.3957, "trades": 1806, "taker_buy_base": 41437.08, "taker_buy_quote": 482365.4427 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 10.56, "high": 11.79, "low": 10.17, "close": 11.43, "volume": 4736.31, "close_time": 1733961599999, "quote_volume": 52715.947, "trades": 542, "taker_buy_base": 2392.12, "taker_buy_quote": 26618.5717 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 11.5, "high": 13.48, "low": 11.32, "close": 12.63, "volume": 8091.9, "close_time": 1734047999999, "quote_volume": 102058.3606, "trades": 1227, "taker_buy_base": 4416.66, "taker_buy_quote": 55420.2951 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 12.71, "high": 12.89, "low": 12.22, "close": 12.47, "volume": 1961.92, "close_time": 1734134399999, "quote_volume": 24527.7346, "trades": 376, "taker_buy_base": 952.42, "taker_buy_quote": 11933.7506 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 12.51, "high": 12.73, "low": 11.58, "close": 11.86, "volume": 2519.11, "close_time": 1734220799999, "quote_volume": 30894.2368, "trades": 295, "taker_buy_base": 786.27, "taker_buy_quote": 9611.7103 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 11.81, "high": 12.49, "low": 11.35, "close": 12.33, "volume": 3157.16, "close_time": 1734307199999, "quote_volume": 37907.8954, "trades": 433, "taker_buy_base": 1416.31, "taker_buy_quote": 17016.8282 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 12.35, "high": 13.08, "low": 11.68, "close": 12.2, "volume": 4835.88, "close_time": 1734393599999, "quote_volume": 59474.3905, "trades": 728, "taker_buy_base": 2138.14, "taker_buy_quote": 26343.3343 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 12.11, "high": 12.57, "low": 11.12, "close": 11.17, "volume": 6888.02, "close_time": 1734479999999, "quote_volume": 81211.6741, "trades": 600, "taker_buy_base": 3308.69, "taker_buy_quote": 39391.3609 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 11.21, "high": 11.21, "low": 9.7, "close": 10.17, "volume": 8328.95, "close_time": 1734566399999, "quote_volume": 87884.6779, "trades": 893, "taker_buy_base": 4050.62, "taker_buy_quote": 42961.8398 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 10.17, "high": 10.31, "low": 8.63, "close": 8.98, "volume": 14197.55, "close_time": 1734652799999, "quote_volume": 137349.0911, "trades": 1306, "taker_buy_base": 8759.15, "taker_buy_quote": 85435.2666 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 8.96, "high": 9.63, "low": 7.87, "close": 9.54, "volume": 7821.43, "close_time": 1734739199999, "quote_volume": 68203.9434, "trades": 857, "taker_buy_base": 3366.58, "taker_buy_quote": 29536.9877 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 9.54, "high": 10.01, "low": 8.72, "close": 8.82, "volume": 6585.86, "close_time": 1734825599999, "quote_volume": 61024.9786, "trades": 465, "taker_buy_base": 4178.05, "taker_buy_quote": 38203.4353 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 8.76, "high": 9.0, "low": 8.5, "close": 8.75, "volume": 6226.8, "close_time": 1734911999999, "quote_volume": 55045.0479, "trades": 380, "taker_buy_base": 3681.04, "taker_buy_quote": 32640.7075 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 8.73, "high": 9.61, "low": 8.5, "close": 9.34, "volume": 7180.38, "close_time": 1734998399999, "quote_volume": 65331.8752, "trades": 439, "taker_buy_base": 2630.88, "taker_buy_quote": 23931.7063 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 9.34, "high": 9.62, "low": 9.01, "close": 9.34, "volume": 5099.05, "close_time": 1735084799999, "quote_volume": 47106.166, "trades": 318, "taker_buy_base": 1844.1, "taker_buy_quote": 17125.8892 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 9.34, "high": 9.34, "low": 8.8, "close": 8.99, "volume": 3352.85, "close_time": 1735171199999, "quote_volume": 30392.2201, "trades": 286, "taker_buy_base": 1712.23, "taker_buy_quote": 15587.464 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 8.99, "high": 9.07, "low": 8.09, "close": 8.17, "volume": 3913.36, "close_time": 1735257599999, "quote_volume": 32670.6091, "trades": 269, "taker_buy_base": 1466.2, "taker_buy_quote": 12342.1129 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 8.22, "high": 9.53, "low": 8.21, "close": 8.4, "volume": 6674.13, "close_time": 1735343999999, "quote_volume": 56348.574, "trades": 447, "taker_buy_base": 2973.59, "taker_buy_quote": 25319.1717 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 8.42, "high": 8.68, "low": 8.17, "close": 8.57, "volume": 12800.36, "close_time": 1735430399999, "quote_volume": 108102.8504, "trades": 608, "taker_buy_base": 6688.84, "taker_buy_quote": 56670.5555 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 8.56, "high": 8.69, "low": 7.96, "close": 8.1, "volume": 5692.5, "close_time": 1735516799999, "quote_volume": 47372.0279, "trades": 445, "taker_buy_base": 2411.27, "taker_buy_quote": 20283.301 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 8.06, "high": 8.36, "low": 7.8, "close": 8.07, "volume": 8582.68, "close_time": 1735603199999, "quote_volume": 69796.2033, "trades": 592, "taker_buy_base": 3609.33, "taker_buy_quote": 29400.423 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 8.03, "high": 8.32, "low": 7.8, "close": 7.91, "volume": 4819.77, "close_time": 1735689599999, "quote_volume": 38828.2458, "trades": 484, "taker_buy_base": 2169.36, "taker_buy_quote": 17507.6014 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 7.96, "high": 9.8, "low": 7.7, "close": 8.19, "volume": 233827.78, "close_time": 1735775999999, "quote_volume": 2163437.9126, "trades": 2567, "taker_buy_base": 174289.6, "taker_buy_quote": 1644730.1716 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 8.23, "high": 8.78, "low": 8.22, "close": 8.51, "volume": 7265.69, "close_time": 1735862399999, "quote_volume": 62070.8755, "trades": 564, "taker_buy_base": 4255.01, "taker_buy_quote": 36368.8803 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 8.5, "high": 9.0, "low": 8.24, "close": 8.92, "volume": 10663.13, "close_time": 1735948799999, "quote_volume": 92196.8445, "trades": 509, "taker_buy_base": 5565.88, "taker_buy_quote": 48178.4583 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 8.96, "high": 9.5, "low": 8.77, "close": 9.37, "volume": 6303.03, "close_time": 1736035199999, "quote_volume": 58232.7058, "trades": 584, "taker_buy_base": 3306.24, "taker_buy_quote": 30694.5349 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 9.33, "high": 10.47, "low": 9.2, "close": 10.29, "volume": 19077.27, "close_time": 1736121599999, "quote_volume": 189707.3581, "trades": 1312, "taker_buy_base": 7570.9, "taker_buy_quote": 75322.2206 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 10.3, "high": 10.75, "low": 9.61, "close": 9.68, "volume": 14227.81, "close_time": 1736207999999, "quote_volume": 143218.8265, "trades": 1387, "taker_buy_base": 6326.77, "taker_buy_quote": 63828.4879 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 9.68, "high": 9.89, "low": 8.85, "close": 9.05, "volume": 14199.89, "close_time": 1736294399999, "quote_volume": 133286.3913, "trades": 1196, "taker_buy_base": 7582.67, "taker_buy_quote": 71587.2742 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 8.95, "high": 9.06, "low": 8.14, "close": 8.53, "volume": 11487.8, "close_time": 1736380799999, "quote_volume": 98628.4132, "trades": 723, "taker_buy_base": 7286.4, "taker_buy_quote": 62517.091 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 8.5, "high": 9.19, "low": 8.42, "close": 8.68, "volume": 8678.63, "close_time": 1736467199999, "quote_volume": 76222.9737, "trades": 790, "taker_buy_base": 4553.67, "taker_buy_quote": 40031.2872 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 8.81, "high": 9.39, "low": 8.67, "close": 9.27, "volume": 8372.29, "close_time": 1736553599999, "quote_volume": 75447.4822, "trades": 1039, "taker_buy_base": 4438.5, "taker_buy_quote": 40051.3055 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 9.23, "high": 9.29, "low": 8.82, "close": 9.01, "volume": 2209.38, "close_time": 1736639999999, "quote_volume": 20007.682, "trades": 504, "taker_buy_base": 1221.13, "taker_buy_quote": 11068.3512 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 8.96, "high": 9.13, "low": 8.7, "close": 8.82, "volume": 2159.52, "close_time": 1736726399999, "quote_volume": 19229.1359, "trades": 422, "taker_buy_base": 1079.02, "taker_buy_quote": 9618.622 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 8.92, "high": 9.11, "low": 7.52, "close": 8.35, "volume": 7547.0, "close_time": 1736812799999, "quote_volume": 61048.2513, "trades": 1009, "taker_buy_base": 4188.62, "taker_buy_quote": 34168.919 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 8.36, "high": 8.68, "low": 8.27, "close": 8.58, "volume": 3505.52, "close_time": 1736899199999, "quote_volume": 29630.8142, "trades": 551, "taker_buy_base": 1812.46, "taker_buy_quote": 15320.5583 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 8.62, "high": 9.19, "low": 8.23, "close": 9.16, "volume": 11108.17, "close_time": 1736985599999, "quote_volume": 97341.4027, "trades": 895, "taker_buy_base": 3944.3, "taker_buy_quote": 34655.467 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 9.2, "high": 9.36, "low": 8.79, "close": 9.1, "volume": 3824.2, "close_time": 1737071999999, "quote_volume": 34695.4164, "trades": 540, "taker_buy_base": 1903.39, "taker_buy_quote": 17284.3372 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 9.11, "high": 10.24, "low": 9.08, "close": 9.66, "volume": 9121.05, "close_time": 1737158399999, "quote_volume": 88633.3173, "trades": 797, "taker_buy_base": 3629.68, "taker_buy_quote": 35616.3682 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 9.68, "high": 9.79, "low": 8.43, "close": 8.61, "volume": 6244.0, "close_time": 1737244799999, "quote_volume": 54958.2494, "trades": 816, "taker_buy_base": 3055.59, "taker_buy_quote": 26843.9863 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 8.59, "high": 10.38, "low": 8.0, "close": 9.01, "volume": 31411.1, "close_time": 1737331199999, "quote_volume": 305322.6891, "trades": 2742, "taker_buy_base": 14108.02, "taker_buy_quote": 135721.1215 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 8.98, "high": 10.57, "low": 8.7, "close": 9.9, "volume": 39252.27, "close_time": 1737417599999, "quote_volume": 389316.5865, "trades": 4124, "taker_buy_base": 22196.12, "taker_buy_quote": 220799.9967 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 9.83, "high": 10.25, "low": 9.18, "close": 9.99, "volume": 12455.52, "close_time": 1737503999999, "quote_volume": 120101.4385, "trades": 1179, "taker_buy_base": 7096.58, "taker_buy_quote": 68757.7099 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 9.93, "high": 9.93, "low": 9.22, "close": 9.33, "volume": 2684.92, "close_time": 1737590399999, "quote_volume": 25509.6901, "trades": 427, "taker_buy_base": 1309.44, "taker_buy_quote": 12475.3978 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 9.24, "high": 9.29, "low": 8.54, "close": 9.25, "volume": 7689.43, "close_time": 1737676799999, "quote_volume": 68479.7013, "trades": 888, "taker_buy_base": 4521.3, "taker_buy_quote": 40356.3825 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 9.32, "high": 9.57, "low": 8.68, "close": 8.76, "volume": 11440.49, "close_time": 1737763199999, "quote_volume": 105364.0832, "trades": 1070, "taker_buy_base": 5677.6, "taker_buy_quote": 52529.3961 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 8.69, "high": 8.85, "low": 8.18, "close": 8.4, "volume": 9926.44, "close_time": 1737849599999, "quote_volume": 83504.7122, "trades": 717, "taker_buy_base": 5649.78, "taker_buy_quote": 47510.3758 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 8.36, "high": 8.76, "low": 7.42, "close": 7.42, "volume": 7448.51, "close_time": 1737935999999, "quote_volume": 61901.6784, "trades": 603, "taker_buy_base": 3206.37, "taker_buy_quote": 26735.8847 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 7.46, "high": 7.75, "low": 7.01, "close": 7.6, "volume": 18632.02, "close_time": 1738022399999, "quote_volume": 137019.5913, "trades": 1133, "taker_buy_base": 8652.02, "taker_buy_quote": 63566.2122 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 7.64, "high": 7.65, "low": 6.55, "close": 6.66, "volume": 10623.14, "close_time": 1738108799999, "quote_volume": 74831.1328, "trades": 833, "taker_buy_base": 5122.3, "taker_buy_quote": 35929.0378 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 6.63, "high": 7.2, "low": 6.59, "close": 6.87, "volume": 8166.77, "close_time": 1738195199999, "quote_volume": 56327.2871, "trades": 636, "taker_buy_base": 3516.06, "taker_buy_quote": 24266.5968 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 6.88, "high": 7.39, "low": 6.87, "close": 7.08, "volume": 14547.17, "close_time": 1738281599999, "quote_volume": 103900.9426, "trades": 631, "taker_buy_base": 7240.68, "taker_buy_quote": 51735.1727 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 7.08, "high": 7.57, "low": 6.96, "close": 7.15, "volume": 11540.45, "close_time": 1738367999999, "quote_volume": 83847.6743, "trades": 524, "taker_buy_base": 4492.58, "taker_buy_quote": 32712.1069 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 7.16, "high": 7.33, "low": 6.56, "close": 6.61, "volume": 8204.28, "close_time": 1738454399999, "quote_volume": 56453.7723, "trades": 436, "taker_buy_base": 4567.79, "taker_buy_quote": 31641.4785 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 6.61, "high": 6.73, "low": 5.4, "close": 5.68, "volume": 13464.81, "close_time": 1738540799999, "quote_volume": 81586.6151, "trades": 854, "taker_buy_base": 5598.46, "taker_buy_quote": 33761.9987 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 5.68, "high": 5.85, "low": 4.14, "close": 5.74, "volume": 39510.63, "close_time": 1738627199999, "quote_volume": 195323.1215, "trades": 1909, "taker_buy_base": 22867.31, "taker_buy_quote": 112152.8518 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 5.77, "high": 5.79, "low": 5.03, "close": 5.34, "volume": 27220.27, "close_time": 1738713599999, "quote_volume": 145325.1543, "trades": 1196, "taker_buy_base": 15149.31, "taker_buy_quote": 81072.2894 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 5.34, "high": 5.47, "low": 5.1, "close": 5.15, "volume": 18508.23, "close_time": 1738799999999, "quote_volume": 97726.6771, "trades": 884, "taker_buy_base": 8790.74, "taker_buy_quote": 46647.598 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 5.17, "high": 5.23, "low": 4.6, "close": 4.63, "volume": 13234.54, "close_time": 1738886399999, "quote_volume": 65701.1515, "trades": 777, "taker_buy_base": 6296.46, "taker_buy_quote": 31231.2895 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 4.7, "high": 5.09, "low": 4.32, "close": 4.53, "volume": 12141.92, "close_time": 1738972799999, "quote_volume": 57715.0908, "trades": 685, "taker_buy_base": 6497.31, "taker_buy_quote": 30781.9317 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 4.5, "high": 4.86, "low": 4.42, "close": 4.81, "volume": 10044.51, "close_time": 1739059199999, "quote_volume": 45976.8188, "trades": 824, "taker_buy_base": 4621.65, "taker_buy_quote": 21110.6365 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 4.79, "high": 5.15, "low": 4.59, "close": 4.85, "volume": 24388.24, "close_time": 1739145599999, "quote_volume": 120238.3526, "trades": 1209, "taker_buy_base": 14214.49, "taker_buy_quote": 69798.613 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 4.84, "high": 5.08, "low": 4.65, "close": 4.99, "volume": 14307.91, "close_time": 1739231999999, "quote_volume": 70465.5837, "trades": 1008, "taker_buy_base": 7976.37, "taker_buy_quote": 39276.4778 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 4.99, "high": 5.35, "low": 4.88, "close": 4.99, "volume": 9150.33, "close_time": 1739318399999, "quote_volume": 46587.7836, "trades": 733, "taker_buy_base": 4678.86, "taker_buy_quote": 23759.0125 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 5.0, "high": 5.36, "low": 4.74, "close": 5.25, "volume": 16095.9, "close_time": 1739404799999, "quote_volume": 80712.4557, "trades": 1126, "taker_buy_base": 8951.94, "taker_buy_quote": 44954.192 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 5.27, "high": 5.34, "low": 4.93, "close": 5.09, "volume": 9381.0, "close_time": 1739491199999, "quote_volume": 47675.7416, "trades": 934, "taker_buy_base": 5153.38, "taker_buy_quote": 26150.388 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 5.06, "high": 5.35, "low": 5.02, "close": 5.22, "volume": 14446.03, "close_time": 1739577599999, "quote_volume": 74522.5275, "trades": 1056, "taker_buy_base": 6932.32, "taker_buy_quote": 35782.2197 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 5.23, "high": 5.23, "low": 4.91, "close": 5.0, "volume": 8414.9, "close_time": 1739663999999, "quote_volume": 42677.0944, "trades": 814, "taker_buy_base": 4855.11, "taker_buy_quote": 24618.3662 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 5.0, "high": 5.22, "low": 4.93, "close": 5.02, "volume": 7291.65, "close_time": 1739750399999, "quote_volume": 36743.1287, "trades": 789, "taker_buy_base": 3729.14, "taker_buy_quote": 18784.072 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 5.01, "high": 5.26, "low": 4.86, "close": 5.0, "volume": 10565.51, "close_time": 1739836799999, "quote_volume": 53322.1458, "trades": 903, "taker_buy_base": 5703.95, "taker_buy_quote": 28848.103 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 5.02, "high": 5.02, "low": 4.55, "close": 4.7, "volume": 10780.86, "close_time": 1739923199999, "quote_volume": 50973.5852, "trades": 875, "taker_buy_base": 6143.52, "taker_buy_quote": 29152.1967 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 4.73, "high": 4.9, "low": 4.66, "close": 4.84, "volume": 4055.11, "close_time": 1740009599999, "quote_volume": 19523.1158, "trades": 434, "taker_buy_base": 1987.37, "taker_buy_quote": 9553.5617 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 4.83, "high": 5.25, "low": 4.83, "close": 5.22, "volume": 9443.07, "close_time": 1740095999999, "quote_volume": 47416.9696, "trades": 668, "taker_buy_base": 4797.17, "taker_buy_quote": 24131.2435 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 5.19, "high": 5.45, "low": 4.77, "close": 4.82, "volume": 9617.42, "close_time": 1740182399999, "quote_volume": 49155.268, "trades": 1061, "taker_buy_base": 4338.7, "taker_buy_quote": 22376.148 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 4.8, "high": 5.8, "low": 4.8, "close": 5.19, "volume": 24185.72, "close_time": 1740268799999, "quote_volume": 125903.4204, "trades": 1737, "taker_buy_base": 14752.86, "taker_buy_quote": 77069.9936 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 5.19, "high": 5.25, "low": 5.05, "close": 5.12, "volume": 10830.09, "close_time": 1740355199999, "quote_volume": 55972.0115, "trades": 994, "taker_buy_base": 7338.76, "taker_buy_quote": 37911.4313 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 5.12, "high": 5.16, "low": 4.26, "close": 4.37, "volume": 17219.3, "close_time": 1740441599999, "quote_volume": 80413.9158, "trades": 2099, "taker_buy_base": 9427.4, "taker_buy_quote": 43661.1459 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 4.39, "high": 4.61, "low": 4.04, "close": 4.48, "volume": 37054.8, "close_time": 1740527999999, "quote_volume": 160441.8919, "trades": 3450, "taker_buy_base": 23369.79, "taker_buy_quote": 101444.5246 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 4.48, "high": 4.62, "low": 4.21, "close": 4.53, "volume": 35188.87, "close_time": 1740614399999, "quote_volume": 157461.0014, "trades": 2617, "taker_buy_base": 21966.54, "taker_buy_quote": 98731.0209 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 4.55, "high": 4.72, "low": 4.35, "close": 4.48, "volume": 13306.4, "close_time": 1740700799999, "quote_volume": 60886.9692, "trades": 1550, "taker_buy_base": 7015.37, "taker_buy_quote": 32245.477 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 4.49, "high": 4.54, "low": 4.09, "close": 4.49, "volume": 11383.99, "close_time": 1740787199999, "quote_volume": 48174.4524, "trades": 1138, "taker_buy_base": 4026.02, "taker_buy_quote": 17286.9983 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 4.49, "high": 4.51, "low": 4.21, "close": 4.33, "volume": 5058.29, "close_time": 1740873599999, "quote_volume": 22061.7251, "trades": 642, "taker_buy_base": 2770.49, "taker_buy_quote": 12126.1764 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 4.33, "high": 4.9, "low": 4.24, "close": 4.79, "volume": 21269.05, "close_time": 1740959999999, "quote_volume": 98865.5822, "trades": 1449, "taker_buy_base": 15574.19, "taker_buy_quote": 72734.5782 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 4.78, "high": 4.86, "low": 4.13, "close": 4.24, "volume": 41261.59, "close_time": 1741046399999, "quote_volume": 190210.9547, "trades": 2721, "taker_buy_base": 23085.84, "taker_buy_quote": 106383.5605 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 4.22, "high": 4.25, "low": 3.77, "close": 4.11, "volume": 13469.85, "close_time": 1741132799999, "quote_volume": 53676.8536, "trades": 1832, "taker_buy_base": 5338.85, "taker_buy_quote": 21240.5799 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 4.1, "high": 4.3, "low": 4.04, "close": 4.18, "volume": 4883.88, "close_time": 1741219199999, "quote_volume": 20327.2054, "trades": 958, "taker_buy_base": 2392.01, "taker_buy_quote": 9979.7305 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 4.18, "high": 4.24, "low": 3.9, "close": 3.96, "volume": 10297.35, "close_time": 1741305599999, "quote_volume": 42295.5258, "trades": 1027, "taker_buy_base": 6553.7, "taker_buy_quote": 27070.8583 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.95, "high": 4.05, "low": 3.71, "close": 3.8, "volume": 8823.12, "close_time": 1741391999999, "quote_volume": 34191.363, "trades": 1223, "taker_buy_base": 4405.42, "taker_buy_quote": 17106.7072 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.8, "high": 3.81, "low": 3.6, "close": 3.71, "volume": 12005.09, "close_time": 1741478399999, "quote_volume": 44761.9728, "trades": 711, "taker_buy_base": 7218.87, "taker_buy_quote": 26905.2326 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.71, "high": 3.72, "low": 3.1, "close": 3.18, "volume": 11263.57, "close_time": 1741564799999, "quote_volume": 37763.4572, "trades": 1251, "taker_buy_base": 5205.15, "taker_buy_quote": 17428.5692 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 3.18, "high": 3.44, "low": 2.92, "close": 2.99, "volume": 23542.14, "close_time": 1741651199999, "quote_volume": 73407.1818, "trades": 1990, "taker_buy_base": 8218.6, "taker_buy_quote": 25997.5757 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 3.0, "high": 3.23, "low": 2.73, "close": 3.15, "volume": 19730.91, "close_time": 1741737599999, "quote_volume": 59504.6704, "trades": 1768, "taker_buy_base": 8994.2, "taker_buy_quote": 27283.3834 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 3.17, "high": 3.31, "low": 3.03, "close": 3.25, "volume": 15778.23, "close_time": 1741823999999, "quote_volume": 50360.9182, "trades": 1528, "taker_buy_base": 9328.09, "taker_buy_quote": 29895.8372 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 3.25, "high": 3.29, "low": 3.06, "close": 3.15, "volume": 19064.17, "close_time": 1741910399999, "quote_volume": 60586.8957, "trades": 1485, "taker_buy_base": 11697.6, "taker_buy_quote": 37196.7771 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 3.15, "high": 3.28, "low": 3.1, "close": 3.2, "volume": 10199.17, "close_time": 1741996799999, "quote_volume": 32617.8131, "trades": 903, "taker_buy_base": 4994.31, "taker_buy_quote": 15985.3966 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 3.2, "high": 3.3, "low": 3.17, "close": 3.26, "volume": 7043.34, "close_time": 1742083199999, "quote_volume": 22765.0045, "trades": 615, "taker_buy_base": 3878.99, "taker_buy_quote": 12514.9358 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 3.27, "high": 3.32, "low": 3.09, "close": 3.13, "volume": 22418.75, "close_time": 1742169599999, "quote_volume": 72728.7031, "trades": 1049, "taker_buy_base": 12148.76, "taker_buy_quote": 39431.1789 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 3.13, "high": 3.31, "low": 3.13, "close": 3.27, "volume": 17415.49, "close_time": 1742255999999, "quote_volume": 56492.2531, "trades": 848, "taker_buy_base": 6558.42, "taker_buy_quote": 21207.6106 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.27, "high": 3.38, "low": 3.13, "close": 3.31, "volume": 14675.02, "close_time": 1742342399999, "quote_volume": 47700.2239, "trades": 1341, "taker_buy_base": 6867.34, "taker_buy_quote": 22384.2796 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 3.31, "high": 3.45, "low": 3.28, "close": 3.43, "volume": 20369.24, "close_time": 1742428799999, "quote_volume": 68932.9468, "trades": 1363, "taker_buy_base": 9257.55, "taker_buy_quote": 31369.6853 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.44, "high": 3.44, "low": 3.29, "close": 3.31, "volume": 25984.45, "close_time": 1742515199999, "quote_volume": 86812.8748, "trades": 1400, "taker_buy_base": 19739.55, "taker_buy_quote": 65894.6408 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.32, "high": 3.35, "low": 3.18, "close": 3.26, "volume": 13162.96, "close_time": 1742601599999, "quote_volume": 42913.9135, "trades": 1400, "taker_buy_base": 6486.43, "taker_buy_quote": 21152.0691 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.27, "high": 3.53, "low": 3.27, "close": 3.38, "volume": 12237.15, "close_time": 1742687999999, "quote_volume": 41678.5763, "trades": 922, "taker_buy_base": 5307.93, "taker_buy_quote": 18196.4949 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.38, "high": 3.98, "low": 3.35, "close": 3.6, "volume": 69891.59, "close_time": 1742774399999, "quote_volume": 254862.0888, "trades": 4065, "taker_buy_base": 33294.99, "taker_buy_quote": 121577.2518 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.58, "high": 3.64, "low": 3.5, "close": 3.57, "volume": 29865.66, "close_time": 1742860799999, "quote_volume": 106412.8131, "trades": 1527, "taker_buy_base": 12984.1, "taker_buy_quote": 46304.9372 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.56, "high": 3.6, "low": 3.41, "close": 3.58, "volume": 29711.3, "close_time": 1742947199999, "quote_volume": 104654.7494, "trades": 1329, "taker_buy_base": 21242.91, "taker_buy_quote": 75096.4272 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.57, "high": 3.59, "low": 3.34, "close": 3.39, "volume": 32317.18, "close_time": 1743033599999, "quote_volume": 111422.7984, "trades": 1734, "taker_buy_base": 15175.91, "taker_buy_quote": 52642.7989 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.39, "high": 3.46, "low": 3.24, "close": 3.32, "volume": 20728.46, "close_time": 1743119999999, "quote_volume": 69612.7755, "trades": 1203, "taker_buy_base": 10863.06, "taker_buy_quote": 36752.2633 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.31, "high": 3.35, "low": 2.9, "close": 2.99, "volume": 22269.56, "close_time": 1743206399999, "quote_volume": 67802.4719, "trades": 1525, "taker_buy_base": 12493.22, "taker_buy_quote": 38187.8681 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 3.0, "high": 3.03, "low": 2.7, "close": 2.74, "volume": 24756.67, "close_time": 1743292799999, "quote_volume": 69795.7497, "trades": 1510, "taker_buy_base": 14271.65, "taker_buy_quote": 40348.86 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.74, "high": 2.82, "low": 2.66, "close": 2.7, "volume": 11458.64, "close_time": 1743379199999, "quote_volume": 31402.6903, "trades": 1007, "taker_buy_base": 6392.05, "taker_buy_quote": 17530.0351 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.71, "high": 2.73, "low": 2.59, "close": 2.64, "volume": 28473.89, "close_time": 1743465599999, "quote_volume": 75550.0117, "trades": 1657, "taker_buy_base": 14213.85, "taker_buy_quote": 37793.0198 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.64, "high": 2.76, "low": 2.53, "close": 2.55, "volume": 37851.86, "close_time": 1743551999999, "quote_volume": 99668.464, "trades": 1483, "taker_buy_base": 17654.08, "taker_buy_quote": 46833.2369 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 2.55, "high": 2.55, "low": 2.25, "close": 2.3, "volume": 251111.04, "close_time": 1743638399999, "quote_volume": 610886.1494, "trades": 3220, "taker_buy_base": 142860.07, "taker_buy_quote": 347730.3349 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.3, "high": 2.41, "low": 2.13, "close": 2.18, "volume": 164196.87, "close_time": 1743724799999, "quote_volume": 363483.5411, "trades": 2162, "taker_buy_base": 82353.16, "taker_buy_quote": 180867.2363 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.18, "high": 2.31, "low": 2.13, "close": 2.22, "volume": 203139.24, "close_time": 1743811199999, "quote_volume": 447769.4585, "trades": 3954, "taker_buy_base": 103178.01, "taker_buy_quote": 226839.7527 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.22, "high": 2.26, "low": 2.13, "close": 2.17, "volume": 148888.14, "close_time": 1743897599999, "quote_volume": 325849.472, "trades": 1953, "taker_buy_base": 74806.79, "taker_buy_quote": 163455.9774 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.17, "high": 2.21, "low": 1.86, "close": 1.94, "volume": 266824.16, "close_time": 1743983999999, "quote_volume": 544854.4609, "trades": 4968, "taker_buy_base": 122044.84, "taker_buy_quote": 249293.1424 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.94, "high": 2.07, "low": 1.75, "close": 1.97, "volume": 340570.78, "close_time": 1744070399999, "quote_volume": 652039.7343, "trades": 8248, "taker_buy_base": 187114.49, "taker_buy_quote": 357961.4005 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.96, "high": 2.02, "low": 1.81, "close": 1.83, "volume": 278055.49, "close_time": 1744156799999, "quote_volume": 536445.2973, "trades": 4752, "taker_buy_base": 141692.0, "taker_buy_quote": 272775.1722 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 1.83, "high": 2.08, "low": 1.76, "close": 2.05, "volume": 100297.91, "close_time": 1744243199999, "quote_volume": 192036.3066, "trades": 4199, "taker_buy_base": 57654.6, "taker_buy_quote": 110816.6563 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.05, "high": 2.06, "low": 1.86, "close": 1.93, "volume": 41859.33, "close_time": 1744329599999, "quote_volume": 81497.0925, "trades": 2160, "taker_buy_base": 15182.14, "taker_buy_quote": 29417.7348 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.94, "high": 2.02, "low": 1.92, "close": 1.98, "volume": 41791.84, "close_time": 1744415999999, "quote_volume": 82579.3486, "trades": 1579, "taker_buy_base": 21843.02, "taker_buy_quote": 43337.3531 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.97, "high": 2.07, "low": 1.95, "close": 2.02, "volume": 25841.2, "close_time": 1744502399999, "quote_volume": 52048.6412, "trades": 1227, "taker_buy_base": 11571.82, "taker_buy_quote": 23295.2883 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.03, "high": 2.03, "low": 1.8, "close": 1.83, "volume": 28514.58, "close_time": 1744588799999, "quote_volume": 54350.0101, "trades": 2222, "taker_buy_base": 10134.8, "taker_buy_quote": 19378.4763 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.83, "high": 1.91, "low": 1.8, "close": 1.82, "volume": 30043.75, "close_time": 1744675199999, "quote_volume": 55825.5963, "trades": 2664, "taker_buy_base": 15219.97, "taker_buy_quote": 28311.9376 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.81, "high": 1.89, "low": 1.77, "close": 1.79, "volume": 26573.52, "close_time": 1744761599999, "quote_volume": 48996.3112, "trades": 1658, "taker_buy_base": 13559.83, "taker_buy_quote": 24985.4224 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.79, "high": 1.81, "low": 1.71, "close": 1.76, "volume": 26513.26, "close_time": 1744847999999, "quote_volume": 46635.8794, "trades": 1911, "taker_buy_base": 14057.57, "taker_buy_quote": 24691.1844 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.77, "high": 1.84, "low": 1.76, "close": 1.81, "volume": 21071.91, "close_time": 1744934399999, "quote_volume": 37970.0639, "trades": 1223, "taker_buy_base": 8393.69, "taker_buy_quote": 15130.8882 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.81, "high": 1.93, "low": 1.79, "close": 1.89, "volume": 25762.93, "close_time": 1745020799999, "quote_volume": 47639.1356, "trades": 1729, "taker_buy_base": 16093.02, "taker_buy_quote": 29686.6424 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.89, "high": 2.06, "low": 1.88, "close": 2.03, "volume": 20084.06, "close_time": 1745107199999, "quote_volume": 40121.8069, "trades": 1444, "taker_buy_base": 10664.65, "taker_buy_quote": 21442.9134 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.03, "high": 2.22, "low": 2.02, "close": 2.09, "volume": 70043.03, "close_time": 1745193599999, "quote_volume": 147378.6435, "trades": 3504, "taker_buy_base": 39443.36, "taker_buy_quote": 83532.297 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.1, "high": 2.43, "low": 2.08, "close": 2.17, "volume": 104057.76, "close_time": 1745279999999, "quote_volume": 233834.5617, "trades": 4452, "taker_buy_base": 64464.99, "taker_buy_quote": 145127.3351 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.17, "high": 2.4, "low": 2.15, "close": 2.39, "volume": 37867.73, "close_time": 1745366399999, "quote_volume": 85788.8142, "trades": 2221, "taker_buy_base": 21008.11, "taker_buy_quote": 47767.2897 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.39, "high": 2.52, "low": 2.37, "close": 2.43, "volume": 32308.98, "close_time": 1745452799999, "quote_volume": 79094.0101, "trades": 3079, "taker_buy_base": 13870.63, "taker_buy_quote": 33971.6578 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.44, "high": 2.47, "low": 2.31, "close": 2.46, "volume": 22030.19, "close_time": 1745539199999, "quote_volume": 52533.5067, "trades": 2615, "taker_buy_base": 12772.45, "taker_buy_quote": 30528.1731 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.45, "high": 2.59, "low": 2.41, "close": 2.56, "volume": 21706.99, "close_time": 1745625599999, "quote_volume": 55090.2572, "trades": 2285, "taker_buy_base": 12175.15, "taker_buy_quote": 30969.5392 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.56, "high": 2.78, "low": 2.56, "close": 2.74, "volume": 45595.31, "close_time": 1745711999999, "quote_volume": 122359.0513, "trades": 4402, "taker_buy_base": 24524.33, "taker_buy_quote": 65650.5304 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.74, "high": 2.76, "low": 2.51, "close": 2.53, "volume": 23376.25, "close_time": 1745798399999, "quote_volume": 60957.5154, "trades": 3268, "taker_buy_base": 13095.87, "taker_buy_quote": 34162.0695 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.53, "high": 2.65, "low": 2.39, "close": 2.55, "volume": 51572.57, "close_time": 1745884799999, "quote_volume": 131892.6648, "trades": 6217, "taker_buy_base": 34836.33, "taker_buy_quote": 89279.7883 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.56, "high": 2.61, "low": 2.45, "close": 2.48, "volume": 29041.55, "close_time": 1745971199999, "quote_volume": 73471.6156, "trades": 3547, "taker_buy_base": 13845.33, "taker_buy_quote": 35137.8453 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.48, "high": 2.73, "low": 2.45, "close": 2.52, "volume": 81591.03, "close_time": 1746057599999, "quote_volume": 209143.5419, "trades": 7471, "taker_buy_base": 45280.78, "taker_buy_quote": 115757.5876 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.52, "high": 2.59, "low": 2.49, "close": 2.51, "volume": 28356.6, "close_time": 1746143999999, "quote_volume": 72060.7892, "trades": 3164, "taker_buy_base": 18292.11, "taker_buy_quote": 46502.2195 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.51, "high": 2.54, "low": 2.2, "close": 2.33, "volume": 45055.61, "close_time": 1746230399999, "quote_volume": 105792.1941, "trades": 4169, "taker_buy_base": 18946.71, "taker_buy_quote": 44893.7513 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.33, "high": 2.35, "low": 2.14, "close": 2.24, "volume": 25697.48, "close_time": 1746316799999, "quote_volume": 57302.9361, "trades": 2793, "taker_buy_base": 13687.71, "taker_buy_quote": 30508.9258 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.23, "high": 2.27, "low": 2.05, "close": 2.1, "volume": 27602.62, "close_time": 1746403199999, "quote_volume": 60154.6227, "trades": 2981, "taker_buy_base": 12845.12, "taker_buy_quote": 28016.307 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.1, "high": 2.15, "low": 2.02, "close": 2.07, "volume": 25360.26, "close_time": 1746489599999, "quote_volume": 53041.1432, "trades": 937, "taker_buy_base": 10883.53, "taker_buy_quote": 22832.2827 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.06, "high": 2.11, "low": 1.95, "close": 2.05, "volume": 22963.1, "close_time": 1746575999999, "quote_volume": 46624.4582, "trades": 1119, "taker_buy_base": 10822.49, "taker_buy_quote": 22028.7065 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.06, "high": 2.2, "low": 2.05, "close": 2.1, "volume": 26472.18, "close_time": 1746662399999, "quote_volume": 56233.0537, "trades": 1199, "taker_buy_base": 14952.36, "taker_buy_quote": 31727.172 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.1, "high": 2.48, "low": 2.09, "close": 2.48, "volume": 45055.01, "close_time": 1746748799999, "quote_volume": 103800.9437, "trades": 1526, "taker_buy_base": 26705.35, "taker_buy_quote": 61970.6937 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.48, "high": 2.75, "low": 2.47, "close": 2.73, "volume": 43333.55, "close_time": 1746835199999, "quote_volume": 114337.021, "trades": 3063, "taker_buy_base": 23798.03, "taker_buy_quote": 62898.8087 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 2.74, "high": 3.22, "low": 2.73, "close": 3.17, "volume": 55750.32, "close_time": 1746921599999, "quote_volume": 163756.4003, "trades": 4586, "taker_buy_base": 27240.64, "taker_buy_quote": 80449.3983 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.16, "high": 3.17, "low": 2.89, "close": 2.99, "volume": 45545.47, "close_time": 1747007999999, "quote_volume": 136831.2265, "trades": 3093, "taker_buy_base": 20610.04, "taker_buy_quote": 62278.7677 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.0, "high": 3.67, "low": 2.97, "close": 3.18, "volume": 109371.84, "close_time": 1747094399999, "quote_volume": 359005.999, "trades": 7734, "taker_buy_base": 52716.57, "taker_buy_quote": 173752.8161 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.18, "high": 3.4, "low": 2.9, "close": 3.32, "volume": 78994.1, "close_time": 1747180799999, "quote_volume": 247932.3707, "trades": 9644, "taker_buy_base": 38478.69, "taker_buy_quote": 120819.5542 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.32, "high": 3.38, "low": 3.1, "close": 3.12, "volume": 37703.55, "close_time": 1747267199999, "quote_volume": 122205.7127, "trades": 5845, "taker_buy_base": 17630.84, "taker_buy_quote": 57290.0054 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.12, "high": 3.18, "low": 2.82, "close": 2.92, "volume": 64617.31, "close_time": 1747353599999, "quote_volume": 192225.9177, "trades": 6724, "taker_buy_base": 26786.3, "taker_buy_quote": 79831.2134 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.93, "high": 2.98, "low": 2.71, "close": 2.75, "volume": 22264.68, "close_time": 1747439999999, "quote_volume": 63769.0336, "trades": 1995, "taker_buy_base": 11488.17, "taker_buy_quote": 33019.4059 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.75, "high": 2.76, "low": 2.53, "close": 2.59, "volume": 28815.16, "close_time": 1747526399999, "quote_volume": 74821.5527, "trades": 2138, "taker_buy_base": 13195.85, "taker_buy_quote": 34307.7141 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.58, "high": 2.88, "low": 2.56, "close": 2.78, "volume": 32459.38, "close_time": 1747612799999, "quote_volume": 88364.8571, "trades": 2182, "taker_buy_base": 16113.22, "taker_buy_quote": 43977.7878 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.78, "high": 2.79, "low": 2.5, "close": 2.56, "volume": 22283.72, "close_time": 1747699199999, "quote_volume": 57957.9588, "trades": 1869, "taker_buy_base": 12204.22, "taker_buy_quote": 31825.9541 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.56, "high": 2.7, "low": 2.51, "close": 2.69, "volume": 27167.45, "close_time": 1747785599999, "quote_volume": 70608.1383, "trades": 1625, "taker_buy_base": 13609.41, "taker_buy_quote": 35557.6487 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.68, "high": 2.8, "low": 2.55, "close": 2.72, "volume": 38724.33, "close_time": 1747871999999, "quote_volume": 103981.1141, "trades": 2550, "taker_buy_base": 19337.1, "taker_buy_quote": 52115.3528 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.72, "high": 3.1, "low": 2.72, "close": 2.98, "volume": 63883.04, "close_time": 1747958399999, "quote_volume": 187568.9177, "trades": 3342, "taker_buy_base": 33291.66, "taker_buy_quote": 97686.9615 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.98, "high": 3.13, "low": 2.69, "close": 2.72, "volume": 44699.78, "close_time": 1748044799999, "quote_volume": 131707.5481, "trades": 3958, "taker_buy_base": 21743.94, "taker_buy_quote": 64139.3588 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.71, "high": 2.8, "low": 2.64, "close": 2.66, "volume": 31315.21, "close_time": 1748131199999, "quote_volume": 85352.2044, "trades": 4500, "taker_buy_base": 15138.67, "taker_buy_quote": 41380.4099 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.66, "high": 2.71, "low": 2.53, "close": 2.71, "volume": 28992.5, "close_time": 1748217599999, "quote_volume": 75523.5317, "trades": 3137, "taker_buy_base": 14817.09, "taker_buy_quote": 38716.4177 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.71, "high": 2.9, "low": 2.66, "close": 2.72, "volume": 31620.22, "close_time": 1748303999999, "quote_volume": 87604.971, "trades": 1799, "taker_buy_base": 12907.57, "taker_buy_quote": 35896.3295 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.72, "high": 2.88, "low": 2.61, "close": 2.78, "volume": 31661.75, "close_time": 1748390399999, "quote_volume": 87971.5868, "trades": 3250, "taker_buy_base": 18171.49, "taker_buy_quote": 50520.3956 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.77, "high": 2.89, "low": 2.6, "close": 2.72, "volume": 35896.62, "close_time": 1748476799999, "quote_volume": 99083.5189, "trades": 3085, "taker_buy_base": 17642.03, "taker_buy_quote": 48723.701 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.73, "high": 2.84, "low": 2.57, "close": 2.58, "volume": 34880.42, "close_time": 1748563199999, "quote_volume": 93695.9009, "trades": 3630, "taker_buy_base": 16625.24, "taker_buy_quote": 44892.8869 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.58, "high": 2.6, "low": 1.8, "close": 2.19, "volume": 74522.16, "close_time": 1748649599999, "quote_volume": 177009.9786, "trades": 6253, "taker_buy_base": 34308.97, "taker_buy_quote": 82068.2633 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.2, "high": 2.29, "low": 2.12, "close": 2.23, "volume": 62899.36, "close_time": 1748735999999, "quote_volume": 139903.772, "trades": 4334, "taker_buy_base": 37930.82, "taker_buy_quote": 84509.9137 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.22, "high": 2.3, "low": 2.17, "close": 2.3, "volume": 42572.51, "close_time": 1748822399999, "quote_volume": 95714.3973, "trades": 2921, "taker_buy_base": 22949.76, "taker_buy_quote": 51712.4773 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.3, "high": 2.34, "low": 2.19, "close": 2.33, "volume": 52718.6, "close_time": 1748908799999, "quote_volume": 119541.3979, "trades": 2665, "taker_buy_base": 35972.84, "taker_buy_quote": 81778.9825 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.33, "high": 2.42, "low": 2.25, "close": 2.29, "volume": 116698.74, "close_time": 1748995199999, "quote_volume": 270043.0033, "trades": 2411, "taker_buy_base": 83801.92, "taker_buy_quote": 193985.3044 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.29, "high": 2.34, "low": 2.16, "close": 2.21, "volume": 54224.2, "close_time": 1749081599999, "quote_volume": 123058.8831, "trades": 1340, "taker_buy_base": 44442.15, "taker_buy_quote": 100975.5488 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.21, "high": 2.27, "low": 2.02, "close": 2.06, "volume": 58543.37, "close_time": 1749167999999, "quote_volume": 124248.6852, "trades": 1858, "taker_buy_base": 44019.69, "taker_buy_quote": 93120.9813 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 2.06, "high": 2.14, "low": 1.98, "close": 2.03, "volume": 92667.2, "close_time": 1749254399999, "quote_volume": 193149.8019, "trades": 1530, "taker_buy_base": 66165.86, "taker_buy_quote": 137969.4348 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 2.03, "high": 2.14, "low": 2.02, "close": 2.13, "volume": 56334.3, "close_time": 1749340799999, "quote_volume": 118315.9729, "trades": 1259, "taker_buy_base": 43798.63, "taker_buy_quote": 92053.396 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.13, "high": 2.14, "low": 2.05, "close": 2.09, "volume": 32124.75, "close_time": 1749427199999, "quote_volume": 67190.1228, "trades": 790, "taker_buy_base": 21630.74, "taker_buy_quote": 45348.2834 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.1, "high": 2.24, "low": 2.03, "close": 2.24, "volume": 55626.16, "close_time": 1749513599999, "quote_volume": 117404.9438, "trades": 1044, "taker_buy_base": 38035.4, "taker_buy_quote": 80040.329 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.24, "high": 2.36, "low": 2.16, "close": 2.35, "volume": 44798.75, "close_time": 1749599999999, "quote_volume": 101878.4101, "trades": 1393, "taker_buy_base": 23012.3, "taker_buy_quote": 52486.9791 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.36, "high": 2.38, "low": 2.15, "close": 2.2, "volume": 27795.86, "close_time": 1749686399999, "quote_volume": 63138.9697, "trades": 989, "taker_buy_base": 10809.17, "taker_buy_quote": 24709.7205 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.19, "high": 2.2, "low": 1.96, "close": 1.99, "volume": 44570.6, "close_time": 1749772799999, "quote_volume": 92343.0458, "trades": 1381, "taker_buy_base": 30845.72, "taker_buy_quote": 63940.3714 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.99, "high": 2.01, "low": 1.86, "close": 1.99, "volume": 53119.49, "close_time": 1749859199999, "quote_volume": 102159.2188, "trades": 1488, "taker_buy_base": 31205.56, "taker_buy_quote": 60242.3404 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.99, "high": 1.99, "low": 1.89, "close": 1.94, "volume": 12281.01, "close_time": 1749945599999, "quote_volume": 23995.6152, "trades": 541, "taker_buy_base": 6031.87, "taker_buy_quote": 11795.6128 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.94, "high": 1.96, "low": 1.87, "close": 1.92, "volume": 24197.78, "close_time": 1750031999999, "quote_volume": 46428.008, "trades": 697, "taker_buy_base": 12536.97, "taker_buy_quote": 24103.7189 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.92, "high": 2.06, "low": 1.8, "close": 1.81, "volume": 68819.73, "close_time": 1750118399999, "quote_volume": 130172.9224, "trades": 1611, "taker_buy_base": 44338.91, "taker_buy_quote": 83614.5524 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.81, "high": 1.85, "low": 1.72, "close": 1.75, "volume": 73461.03, "close_time": 1750204799999, "quote_volume": 132446.4974, "trades": 1522, "taker_buy_base": 42753.53, "taker_buy_quote": 77315.8139 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.76, "high": 1.81, "low": 1.68, "close": 1.8, "volume": 27132.95, "close_time": 1750291199999, "quote_volume": 47390.7546, "trades": 743, "taker_buy_base": 12718.58, "taker_buy_quote": 22172.9077 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.8, "high": 1.82, "low": 1.7, "close": 1.73, "volume": 35237.22, "close_time": 1750377599999, "quote_volume": 61246.5324, "trades": 1031, "taker_buy_base": 18937.0, "taker_buy_quote": 33000.3992 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.73, "high": 1.75, "low": 1.55, "close": 1.56, "volume": 77281.41, "close_time": 1750463999999, "quote_volume": 126741.1028, "trades": 2045, "taker_buy_base": 37522.53, "taker_buy_quote": 61842.8505 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.56, "high": 1.59, "low": 1.45, "close": 1.52, "volume": 78958.89, "close_time": 1750550399999, "quote_volume": 120648.1668, "trades": 1545, "taker_buy_base": 50529.97, "taker_buy_quote": 77119.0397 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.52, "high": 1.55, "low": 1.41, "close": 1.52, "volume": 66180.16, "close_time": 1750636799999, "quote_volume": 99110.9994, "trades": 1289, "taker_buy_base": 47275.18, "taker_buy_quote": 70993.3186 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.52, "high": 1.63, "low": 1.48, "close": 1.63, "volume": 72523.07, "close_time": 1750723199999, "quote_volume": 111487.0287, "trades": 1600, "taker_buy_base": 36447.73, "taker_buy_quote": 56126.6847 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.63, "high": 1.68, "low": 1.59, "close": 1.62, "volume": 36022.2, "close_time": 1750809599999, "quote_volume": 58629.2416, "trades": 1678, "taker_buy_base": 16096.99, "taker_buy_quote": 26164.2153 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.61, "high": 1.64, "low": 1.52, "close": 1.52, "volume": 40046.69, "close_time": 1750895999999, "quote_volume": 63014.9974, "trades": 1639, "taker_buy_base": 18051.18, "taker_buy_quote": 28397.5325 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.53, "high": 1.55, "low": 1.41, "close": 1.45, "volume": 55136.42, "close_time": 1750982399999, "quote_volume": 81053.6434, "trades": 1324, "taker_buy_base": 37045.42, "taker_buy_quote": 54264.3991 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.45, "high": 1.48, "low": 1.41, "close": 1.45, "volume": 85154.75, "close_time": 1751068799999, "quote_volume": 122204.1329, "trades": 1932, "taker_buy_base": 41247.18, "taker_buy_quote": 59323.6082 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.46, "high": 1.59, "low": 1.44, "close": 1.58, "volume": 60316.86, "close_time": 1751155199999, "quote_volume": 90942.7024, "trades": 1412, "taker_buy_base": 32251.32, "taker_buy_quote": 48631.0817 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.58, "high": 1.66, "low": 1.53, "close": 1.65, "volume": 32032.11, "close_time": 1751241599999, "quote_volume": 50500.3948, "trades": 1231, "taker_buy_base": 17895.97, "taker_buy_quote": 28233.9956 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.65, "high": 1.65, "low": 1.57, "close": 1.6, "volume": 37609.41, "close_time": 1751327999999, "quote_volume": 60422.9426, "trades": 1675, "taker_buy_base": 18100.54, "taker_buy_quote": 29123.4681 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.61, "high": 1.61, "low": 1.48, "close": 1.56, "volume": 58796.2, "close_time": 1751414399999, "quote_volume": 89449.0713, "trades": 1513, "taker_buy_base": 35807.52, "taker_buy_quote": 54447.6099 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.56, "high": 1.64, "low": 1.48, "close": 1.59, "volume": 105090.53, "close_time": 1751500799999, "quote_volume": 165053.0527, "trades": 2165, "taker_buy_base": 52047.44, "taker_buy_quote": 81567.1334 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.61, "high": 1.64, "low": 1.52, "close": 1.58, "volume": 109829.42, "close_time": 1751587199999, "quote_volume": 173311.9881, "trades": 1714, "taker_buy_base": 59151.09, "taker_buy_quote": 92854.1724 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.57, "high": 1.59, "low": 1.41, "close": 1.44, "volume": 168370.36, "close_time": 1751673599999, "quote_volume": 251149.1462, "trades": 2054, "taker_buy_base": 119437.94, "taker_buy_quote": 179435.9539 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.44, "high": 1.54, "low": 1.41, "close": 1.46, "volume": 145254.77, "close_time": 1751759999999, "quote_volume": 211202.8039, "trades": 2605, "taker_buy_base": 93463.65, "taker_buy_quote": 135887.7048 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.46, "high": 1.52, "low": 1.37, "close": 1.48, "volume": 156067.45, "close_time": 1751846399999, "quote_volume": 225894.1973, "trades": 2575, "taker_buy_base": 86816.22, "taker_buy_quote": 125531.9778 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.49, "high": 1.5, "low": 1.39, "close": 1.43, "volume": 217245.92, "close_time": 1751932799999, "quote_volume": 312815.5108, "trades": 2538, "taker_buy_base": 103492.96, "taker_buy_quote": 148725.4308 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.43, "high": 1.48, "low": 1.4, "close": 1.46, "volume": 78944.12, "close_time": 1752019199999, "quote_volume": 113744.8922, "trades": 1409, "taker_buy_base": 47214.01, "taker_buy_quote": 67973.0212 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.47, "high": 1.54, "low": 1.42, "close": 1.53, "volume": 101746.22, "close_time": 1752105599999, "quote_volume": 149116.8514, "trades": 1802, "taker_buy_base": 59953.66, "taker_buy_quote": 87967.0982 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.52, "high": 2.6, "low": 1.5, "close": 2.36, "volume": 650783.21, "close_time": 1752191999999, "quote_volume": 1419716.1626, "trades": 11884, "taker_buy_base": 298204.2, "taker_buy_quote": 635081.0131 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.37, "high": 5.5, "low": 2.22, "close": 3.45, "volume": 4285115.09, "close_time": 1752278399999, "quote_volume": 17290171.4177, "trades": 104820, "taker_buy_base": 2002650.35, "taker_buy_quote": 8027755.6419 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.44, "high": 3.46, "low": 2.86, "close": 3.04, "volume": 345222.79, "close_time": 1752364799999, "quote_volume": 1067618.4876, "trades": 6494, "taker_buy_base": 195673.44, "taker_buy_quote": 603059.6588 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.06, "high": 3.17, "low": 2.83, "close": 2.87, "volume": 128529.13, "close_time": 1752451199999, "quote_volume": 382733.3762, "trades": 3003, "taker_buy_base": 63218.37, "taker_buy_quote": 188659.3145 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.88, "high": 3.11, "low": 2.72, "close": 2.96, "volume": 193765.4, "close_time": 1752537599999, "quote_volume": 565536.9841, "trades": 5173, "taker_buy_base": 91269.85, "taker_buy_quote": 267284.4403 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 2.95, "high": 3.16, "low": 2.73, "close": 2.96, "volume": 112704.1, "close_time": 1752623999999, "quote_volume": 328026.7431, "trades": 3911, "taker_buy_base": 52497.63, "taker_buy_quote": 153086.2539 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 2.96, "high": 3.17, "low": 2.84, "close": 2.85, "volume": 212624.94, "close_time": 1752710399999, "quote_volume": 631154.9153, "trades": 6838, "taker_buy_base": 101079.07, "taker_buy_quote": 300856.351 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 2.85, "high": 2.91, "low": 2.64, "close": 2.77, "volume": 128749.38, "close_time": 1752796799999, "quote_volume": 356620.2228, "trades": 3608, "taker_buy_base": 66699.39, "taker_buy_quote": 185198.8805 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 2.77, "high": 2.85, "low": 2.55, "close": 2.61, "volume": 150854.0, "close_time": 1752883199999, "quote_volume": 412748.6303, "trades": 3650, "taker_buy_base": 71362.49, "taker_buy_quote": 195416.2008 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 2.62, "high": 2.68, "low": 2.54, "close": 2.63, "volume": 101269.01, "close_time": 1752969599999, "quote_volume": 264680.407, "trades": 3357, "taker_buy_base": 40563.87, "taker_buy_quote": 106064.2242 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 2.63, "high": 2.82, "low": 2.59, "close": 2.65, "volume": 214673.01, "close_time": 1753055999999, "quote_volume": 583286.4334, "trades": 5426, "taker_buy_base": 101855.1, "taker_buy_quote": 276944.8019 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.64, "high": 2.8, "low": 2.6, "close": 2.74, "volume": 268779.74, "close_time": 1753142399999, "quote_volume": 724836.654, "trades": 6734, "taker_buy_base": 119325.44, "taker_buy_quote": 321681.977 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.73, "high": 2.76, "low": 2.52, "close": 2.68, "volume": 371191.86, "close_time": 1753228799999, "quote_volume": 977267.9626, "trades": 12321, "taker_buy_base": 164479.58, "taker_buy_quote": 433005.8802 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.68, "high": 2.73, "low": 2.35, "close": 2.44, "volume": 388237.5, "close_time": 1753315199999, "quote_volume": 991145.6751, "trades": 9671, "taker_buy_base": 177481.41, "taker_buy_quote": 453814.1409 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 2.45, "high": 2.51, "low": 2.27, "close": 2.39, "volume": 398030.58, "close_time": 1753401599999, "quote_volume": 962168.6919, "trades": 12750, "taker_buy_base": 175432.93, "taker_buy_quote": 424125.6362 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 2.39, "high": 2.49, "low": 2.32, "close": 2.46, "volume": 197627.38, "close_time": 1753487999999, "quote_volume": 476865.3702, "trades": 5942, "taker_buy_base": 93166.95, "taker_buy_quote": 225177.8017 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 2.45, "high": 2.47, "low": 2.39, "close": 2.42, "volume": 65374.86, "close_time": 1753574399999, "quote_volume": 158782.6858, "trades": 1777, "taker_buy_base": 26415.72, "taker_buy_quote": 64208.0175 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 2.42, "high": 3.49, "low": 2.41, "close": 2.81, "volume": 1681924.24, "close_time": 1753660799999, "quote_volume": 5152165.5986, "trades": 27320, "taker_buy_base": 780086.92, "taker_buy_quote": 2388562.2171 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.81, "high": 2.99, "low": 2.52, "close": 2.53, "volume": 420913.76, "close_time": 1753747199999, "quote_volume": 1153656.4539, "trades": 7723, "taker_buy_base": 202995.6, "taker_buy_quote": 556035.2721 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 2.54, "high": 7.79, "low": 2.5, "close": 5.1, "volume": 3882623.97, "close_time": 1753833599999, "quote_volume": 21664876.4032, "trades": 121214, "taker_buy_base": 1969555.98, "taker_buy_quote": 10912812.9613 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 5.09, "high": 5.74, "low": 4.73, "close": 4.95, "volume": 1721967.64, "close_time": 1753919999999, "quote_volume": 8718008.9857, "trades": 54979, "taker_buy_base": 844773.21, "taker_buy_quote": 4273553.8024 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.95, "high": 4.95, "low": 4.47, "close": 4.51, "volume": 239285.23, "close_time": 1754006399999, "quote_volume": 1128048.9846, "trades": 5607, "taker_buy_base": 112091.52, "taker_buy_quote": 529339.1397 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.52, "high": 4.8, "low": 4.26, "close": 4.35, "volume": 315180.39, "close_time": 1754092799999, "quote_volume": 1434780.7745, "trades": 7895, "taker_buy_base": 153780.34, "taker_buy_quote": 701013.2519 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.35, "high": 4.37, "low": 4.01, "close": 4.08, "volume": 140682.16, "close_time": 1754179199999, "quote_volume": 588079.2855, "trades": 4439, "taker_buy_base": 73698.89, "taker_buy_quote": 308082.15 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.08, "high": 4.22, "low": 4.0, "close": 4.13, "volume": 93546.98, "close_time": 1754265599999, "quote_volume": 388734.8801, "trades": 2509, "taker_buy_base": 47211.25, "taker_buy_quote": 196340.1936 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.14, "high": 4.32, "low": 4.02, "close": 4.24, "volume": 143802.63, "close_time": 1754351999999, "quote_volume": 599543.4579, "trades": 3664, "taker_buy_base": 75389.46, "taker_buy_quote": 315040.5661 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.23, "high": 4.27, "low": 3.91, "close": 3.99, "volume": 117965.77, "close_time": 1754438399999, "quote_volume": 477074.7759, "trades": 3006, "taker_buy_base": 60066.45, "taker_buy_quote": 242768.8324 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.97, "high": 4.63, "low": 3.75, "close": 4.14, "volume": 303649.39, "close_time": 1754524799999, "quote_volume": 1281398.673, "trades": 8314, "taker_buy_base": 145106.43, "taker_buy_quote": 611871.2498 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.13, "high": 5.38, "low": 4.09, "close": 4.74, "volume": 1163265.77, "close_time": 1754611199999, "quote_volume": 5652459.7117, "trades": 21504, "taker_buy_base": 574892.87, "taker_buy_quote": 2792464.8178 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.72, "high": 4.82, "low": 4.46, "close": 4.78, "volume": 343040.27, "close_time": 1754697599999, "quote_volume": 1602282.6835, "trades": 5790, "taker_buy_base": 159998.04, "taker_buy_quote": 747878.0103 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.78, "high": 5.12, "low": 4.76, "close": 4.87, "volume": 226359.4, "close_time": 1754783999999, "quote_volume": 1108850.7951, "trades": 7026, "taker_buy_base": 116305.36, "taker_buy_quote": 570368.1314 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.86, "high": 4.94, "low": 4.53, "close": 4.62, "volume": 110350.09, "close_time": 1754870399999, "quote_volume": 515549.1469, "trades": 2964, "taker_buy_base": 51300.13, "taker_buy_quote": 239708.1331 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.62, "high": 4.68, "low": 4.27, "close": 4.31, "volume": 110499.1, "close_time": 1754956799999, "quote_volume": 498180.3733, "trades": 3974, "taker_buy_base": 52952.05, "taker_buy_quote": 239373.8873 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.3, "high": 4.48, "low": 4.16, "close": 4.38, "volume": 156144.34, "close_time": 1755043199999, "quote_volume": 675490.4612, "trades": 4096, "taker_buy_base": 78286.32, "taker_buy_quote": 339437.3996 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.38, "high": 4.52, "low": 4.24, "close": 4.42, "volume": 176762.72, "close_time": 1755129599999, "quote_volume": 772467.9035, "trades": 6000, "taker_buy_base": 82362.04, "taker_buy_quote": 360098.7944 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.39, "high": 4.41, "low": 3.9, "close": 3.99, "volume": 143659.46, "close_time": 1755215999999, "quote_volume": 593373.5527, "trades": 4633, "taker_buy_base": 68011.03, "taker_buy_quote": 280546.4588 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.99, "high": 4.21, "low": 3.9, "close": 4.07, "volume": 132258.86, "close_time": 1755302399999, "quote_volume": 536882.4812, "trades": 2503, "taker_buy_base": 63526.99, "taker_buy_quote": 258232.5342 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.09, "high": 4.13, "low": 4.0, "close": 4.09, "volume": 75133.42, "close_time": 1755388799999, "quote_volume": 304870.2068, "trades": 1946, "taker_buy_base": 34271.28, "taker_buy_quote": 139234.2695 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.1, "high": 4.23, "low": 4.04, "close": 4.09, "volume": 72707.72, "close_time": 1755475199999, "quote_volume": 299124.9313, "trades": 2233, "taker_buy_base": 36977.46, "taker_buy_quote": 152019.0218 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.09, "high": 4.12, "low": 3.84, "close": 3.89, "volume": 155806.88, "close_time": 1755561599999, "quote_volume": 611821.598, "trades": 2696, "taker_buy_base": 76615.11, "taker_buy_quote": 300844.9783 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.9, "high": 3.95, "low": 3.6, "close": 3.61, "volume": 155259.66, "close_time": 1755647999999, "quote_volume": 579860.4299, "trades": 3012, "taker_buy_base": 68483.17, "taker_buy_quote": 255368.7997 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.61, "high": 3.78, "low": 3.58, "close": 3.75, "volume": 168512.55, "close_time": 1755734399999, "quote_volume": 621776.3777, "trades": 3214, "taker_buy_base": 81601.34, "taker_buy_quote": 301316.4305 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.75, "high": 3.79, "low": 3.59, "close": 3.61, "volume": 111140.48, "close_time": 1755820799999, "quote_volume": 409012.5558, "trades": 2328, "taker_buy_base": 55589.23, "taker_buy_quote": 204507.2899 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.62, "high": 4.03, "low": 3.62, "close": 3.94, "volume": 510005.2, "close_time": 1755907199999, "quote_volume": 1953918.3278, "trades": 11387, "taker_buy_base": 263600.81, "taker_buy_quote": 1009112.9422 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.93, "high": 4.06, "low": 3.79, "close": 3.86, "volume": 90486.3, "close_time": 1755993599999, "quote_volume": 350942.2202, "trades": 2207, "taker_buy_base": 47504.28, "taker_buy_quote": 184521.7823 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.86, "high": 3.87, "low": 3.67, "close": 3.7, "volume": 154744.67, "close_time": 1756079999999, "quote_volume": 581074.0479, "trades": 4687, "taker_buy_base": 83426.74, "taker_buy_quote": 313412.6443 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.7, "high": 3.73, "low": 3.32, "close": 3.4, "volume": 157259.2, "close_time": 1756166399999, "quote_volume": 550065.3279, "trades": 3469, "taker_buy_base": 76437.42, "taker_buy_quote": 266895.8155 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.4, "high": 3.52, "low": 3.38, "close": 3.48, "volume": 136035.19, "close_time": 1756252799999, "quote_volume": 469889.5498, "trades": 2699, "taker_buy_base": 61171.6, "taker_buy_quote": 211490.4159 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.49, "high": 3.51, "low": 3.36, "close": 3.39, "volume": 115842.04, "close_time": 1756339199999, "quote_volume": 396784.7872, "trades": 2196, "taker_buy_base": 56085.14, "taker_buy_quote": 192038.1153 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.39, "high": 3.47, "low": 3.36, "close": 3.46, "volume": 128127.21, "close_time": 1756425599999, "quote_volume": 437942.7993, "trades": 2065, "taker_buy_base": 64063.29, "taker_buy_quote": 218997.9931 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.45, "high": 3.45, "low": 3.17, "close": 3.27, "volume": 165877.4, "close_time": 1756511999999, "quote_volume": 544890.6205, "trades": 3179, "taker_buy_base": 73727.52, "taker_buy_quote": 242438.466 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.28, "high": 3.33, "low": 3.2, "close": 3.28, "volume": 42419.77, "close_time": 1756598399999, "quote_volume": 138569.2828, "trades": 927, "taker_buy_base": 19707.55, "taker_buy_quote": 64392.4467 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.27, "high": 3.31, "low": 3.17, "close": 3.18, "volume": 25909.11, "close_time": 1756684799999, "quote_volume": 84107.2279, "trades": 655, "taker_buy_base": 12829.12, "taker_buy_quote": 41736.2191 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.17, "high": 3.21, "low": 2.98, "close": 3.05, "volume": 62619.74, "close_time": 1756771199999, "quote_volume": 194743.7002, "trades": 1275, "taker_buy_base": 25280.47, "taker_buy_quote": 78503.7636 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.05, "high": 3.15, "low": 3.03, "close": 3.13, "volume": 76085.09, "close_time": 1756857599999, "quote_volume": 236523.0228, "trades": 1314, "taker_buy_base": 40621.04, "taker_buy_quote": 126210.477 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.12, "high": 3.24, "low": 3.1, "close": 3.18, "volume": 69020.74, "close_time": 1756943999999, "quote_volume": 218875.1815, "trades": 1110, "taker_buy_base": 35427.31, "taker_buy_quote": 112493.8326 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.19, "high": 3.21, "low": 3.0, "close": 3.05, "volume": 50548.05, "close_time": 1757030399999, "quote_volume": 155674.9413, "trades": 761, "taker_buy_base": 20726.86, "taker_buy_quote": 63983.9096 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.05, "high": 3.35, "low": 3.03, "close": 3.15, "volume": 235759.12, "close_time": 1757116799999, "quote_volume": 750601.9503, "trades": 2703, "taker_buy_base": 123072.73, "taker_buy_quote": 391796.533 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.14, "high": 3.45, "low": 3.12, "close": 3.28, "volume": 283686.01, "close_time": 1757203199999, "quote_volume": 937714.626, "trades": 5212, "taker_buy_base": 140497.77, "taker_buy_quote": 464544.1668 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.28, "high": 3.48, "low": 3.22, "close": 3.3, "volume": 83985.16, "close_time": 1757289599999, "quote_volume": 278581.2319, "trades": 1818, "taker_buy_base": 44808.09, "taker_buy_quote": 148529.6406 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.29, "high": 3.35, "low": 3.2, "close": 3.25, "volume": 68245.3, "close_time": 1757375999999, "quote_volume": 223493.9757, "trades": 1345, "taker_buy_base": 31571.98, "taker_buy_quote": 103554.5733 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.26, "high": 3.36, "low": 3.18, "close": 3.23, "volume": 84799.95, "close_time": 1757462399999, "quote_volume": 276555.0548, "trades": 1518, "taker_buy_base": 39793.62, "taker_buy_quote": 129852.8182 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.23, "high": 4.56, "low": 3.2, "close": 3.76, "volume": 723658.51, "close_time": 1757548799999, "quote_volume": 2717787.468, "trades": 14676, "taker_buy_base": 355256.74, "taker_buy_quote": 1332450.1481 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.75, "high": 3.91, "low": 3.44, "close": 3.5, "volume": 154485.23, "close_time": 1757635199999, "quote_volume": 552552.9736, "trades": 3088, "taker_buy_base": 80753.01, "taker_buy_quote": 288601.4283 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.5, "high": 3.57, "low": 3.38, "close": 3.5, "volume": 101719.35, "close_time": 1757721599999, "quote_volume": 353716.2238, "trades": 1901, "taker_buy_base": 47082.11, "taker_buy_quote": 164001.4623 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.51, "high": 3.68, "low": 3.49, "close": 3.63, "volume": 136289.84, "close_time": 1757807999999, "quote_volume": 487862.1114, "trades": 2276, "taker_buy_base": 73333.63, "taker_buy_quote": 262603.9457 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.62, "high": 3.64, "low": 3.42, "close": 3.5, "volume": 53670.63, "close_time": 1757894399999, "quote_volume": 188543.055, "trades": 1483, "taker_buy_base": 23061.32, "taker_buy_quote": 81386.9446 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.5, "high": 3.53, "low": 3.34, "close": 3.49, "volume": 64744.84, "close_time": 1757980799999, "quote_volume": 221337.172, "trades": 2283, "taker_buy_base": 30739.08, "taker_buy_quote": 104934.4787 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.49, "high": 3.83, "low": 3.43, "close": 3.59, "volume": 164245.37, "close_time": 1758067199999, "quote_volume": 599068.4336, "trades": 6139, "taker_buy_base": 80684.83, "taker_buy_quote": 295065.5012 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.61, "high": 3.69, "low": 3.45, "close": 3.64, "volume": 45557.3, "close_time": 1758153599999, "quote_volume": 162471.7208, "trades": 1789, "taker_buy_base": 26762.07, "taker_buy_quote": 95803.0558 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.63, "high": 3.92, "low": 3.59, "close": 3.88, "volume": 80221.26, "close_time": 1758239999999, "quote_volume": 302486.4782, "trades": 1883, "taker_buy_base": 46581.1, "taker_buy_quote": 175397.3514 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.91, "high": 4.49, "low": 3.81, "close": 4.22, "volume": 392401.3, "close_time": 1758326399999, "quote_volume": 1656976.0013, "trades": 7725, "taker_buy_base": 199078.63, "taker_buy_quote": 840214.8712 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.24, "high": 4.31, "low": 3.93, "close": 4.16, "volume": 96948.04, "close_time": 1758412799999, "quote_volume": 402794.9042, "trades": 1941, "taker_buy_base": 46575.08, "taker_buy_quote": 193487.5707 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.14, "high": 4.23, "low": 3.99, "close": 4.02, "volume": 52207.0, "close_time": 1758499199999, "quote_volume": 212371.4784, "trades": 1120, "taker_buy_base": 25031.12, "taker_buy_quote": 101854.0499 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.01, "high": 4.87, "low": 3.81, "close": 4.3, "volume": 429244.84, "close_time": 1758585599999, "quote_volume": 1855584.8153, "trades": 8442, "taker_buy_base": 212576.12, "taker_buy_quote": 920266.6271 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.23, "high": 4.56, "low": 4.11, "close": 4.19, "volume": 160761.59, "close_time": 1758671999999, "quote_volume": 694729.4603, "trades": 3004, "taker_buy_base": 76687.52, "taker_buy_quote": 333600.975 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.16, "high": 4.34, "low": 4.08, "close": 4.22, "volume": 50437.21, "close_time": 1758758399999, "quote_volume": 211520.5228, "trades": 1077, "taker_buy_base": 24713.19, "taker_buy_quote": 103913.1154 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.23, "high": 4.47, "low": 3.76, "close": 3.87, "volume": 160404.23, "close_time": 1758844799999, "quote_volume": 662519.9835, "trades": 2273, "taker_buy_base": 80923.94, "taker_buy_quote": 333681.6361 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.91, "high": 4.16, "low": 3.45, "close": 3.72, "volume": 173083.88, "close_time": 1758931199999, "quote_volume": 656304.2646, "trades": 2154, "taker_buy_base": 83009.84, "taker_buy_quote": 314734.9452 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.72, "high": 3.84, "low": 3.55, "close": 3.64, "volume": 94871.93, "close_time": 1759017599999, "quote_volume": 345063.2062, "trades": 995, "taker_buy_base": 45215.04, "taker_buy_quote": 164470.9198 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.63, "high": 4.5, "low": 3.56, "close": 4.05, "volume": 377145.85, "close_time": 1759103999999, "quote_volume": 1538138.1104, "trades": 6053, "taker_buy_base": 179452.92, "taker_buy_quote": 732876.7997 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.05, "high": 4.19, "low": 3.83, "close": 3.88, "volume": 10251.12, "close_time": 1759114799999, "quote_volume": 40515.3547, "trades": 261, "taker_buy_base": 5533.74, "taker_buy_quote": 21977.8933 } ] } }, "last_update": "2026-04-23T05:17:04.091618" }